PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240607C00100000 | 2024-05-31 1:46PM EDT | 100.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240607C00101000 | 2024-05-31 1:48PM EDT | 101.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240607C00105000 | 2024-06-05 11:40AM EDT | 105.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240607C00110000 | 2024-05-21 2:45PM EDT | 110.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PHM240607C00111000 | 2024-05-21 2:45PM EDT | 111.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PHM240607C00113000 | 2024-06-04 3:31PM EDT | 113.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PHM240607C00114000 | 2024-06-05 2:23PM EDT | 114.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240607C00115000 | 2024-06-05 1:21PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PHM240607C00116000 | 2024-06-05 12:19PM EDT | 116.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| PHM240607C00117000 | 2024-06-05 3:01PM EDT | 117.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PHM240607C00118000 | 2024-06-05 3:35PM EDT | 118.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PHM240607C00119000 | 2024-06-05 2:58PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PHM240607C00120000 | 2024-06-05 3:35PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| PHM240607C00121000 | 2024-06-03 10:09AM EDT | 121.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PHM240607C00122000 | 2024-05-31 3:53PM EDT | 122.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PHM240607C00123000 | 2024-05-29 10:17AM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM240607C00124000 | 2024-06-05 9:30AM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PHM240607C00125000 | 2024-06-03 9:51AM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM240607C00126000 | 2024-05-31 3:15PM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PHM240607C00127000 | 2024-05-15 1:42PM EDT | 127.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PHM240607C00128000 | 2024-05-15 12:48PM EDT | 128.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240607P00080000 | 2024-05-17 12:16PM EDT | 80.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PHM240607P00094000 | 2024-05-02 2:28PM EDT | 94.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | - | 1 | 175.78% |
| PHM240607P00095000 | 2024-04-30 3:50PM EDT | 95.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | - | 1 | 228.32% |
| PHM240607P00097000 | 2024-05-22 11:02AM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PHM240607P00098000 | 2024-05-16 1:38PM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PHM240607P00100000 | 2024-05-29 11:29AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PHM240607P00102000 | 2024-05-06 11:43AM EDT | 102.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | - | 1 | 141.70% |
| PHM240607P00103000 | 2024-05-28 1:48PM EDT | 103.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| PHM240607P00104000 | 2024-06-04 3:52PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| PHM240607P00105000 | 2024-06-04 2:20PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM240607P00106000 | 2024-05-28 10:39AM EDT | 106.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PHM240607P00107000 | 2024-05-31 2:08PM EDT | 107.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PHM240607P00108000 | 2024-06-03 1:05PM EDT | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PHM240607P00109000 | 2024-06-05 12:38PM EDT | 109.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PHM240607P00110000 | 2024-06-04 12:33PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PHM240607P00111000 | 2024-06-05 3:40PM EDT | 111.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PHM240607P00112000 | 2024-06-05 3:40PM EDT | 112.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PHM240607P00113000 | 2024-06-05 3:29PM EDT | 113.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| PHM240607P00114000 | 2024-06-05 12:38PM EDT | 114.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PHM240607P00115000 | 2024-06-05 3:55PM EDT | 115.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| PHM240607P00116000 | 2024-06-03 12:08PM EDT | 116.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240607P00117000 | 2024-06-04 10:37AM EDT | 117.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PHM240607P00118000 | 2024-06-05 2:37PM EDT | 118.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PHM240607P00119000 | 2024-06-04 3:16PM EDT | 119.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240607P00120000 | 2024-05-31 3:54PM EDT | 120.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240607P00121000 | 2024-06-04 3:14PM EDT | 121.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PHM240607P00122000 | 2024-05-20 10:24AM EDT | 122.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240607P00123000 | 2024-05-22 9:30AM EDT | 123.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240607P00124000 | 2024-05-22 9:30AM EDT | 124.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240607P00129000 | 2024-05-13 9:51AM EDT | 129.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.