PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621C00100000 | 2024-06-14 2:51PM EDT | 2024-06-21 | 14.31 | 12.30 | 14.50 | -1.09 | -7.08% | 2 | 235 | 75.39% |
| PHM240719C00100000 | 2024-06-12 2:13PM EDT | 2024-07-19 | 14.34 | 14.90 | 16.70 | -1.36 | -8.66% | 11 | 205 | 59.13% |
| PHM240726C00100000 | 2024-06-10 3:22PM EDT | 2024-07-26 | 15.18 | 15.00 | 16.10 | 0.00 | - | - | 98 | 48.17% |
| PHM240920C00100000 | 2024-06-11 2:20PM EDT | 2024-09-20 | 15.60 | 17.10 | 18.30 | 0.00 | - | 5 | 26 | 44.05% |
| PHM241018C00100000 | 2024-06-13 9:30AM EDT | 2024-10-18 | 19.80 | 17.70 | 19.10 | 0.00 | - | 2 | 20 | 42.57% |
| PHM250117C00100000 | 2024-06-10 1:14PM EDT | 2025-01-17 | 20.45 | 21.30 | 21.80 | 0.00 | - | 10 | 285 | 41.66% |
| PHM250620C00100000 | 2024-05-07 3:20PM EDT | 2025-06-20 | 29.08 | 25.40 | 26.50 | 0.00 | - | 1 | 2 | 43.69% |
| PHM251219C00100000 | 2024-04-22 11:56AM EDT | 2025-12-19 | 23.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PHM260116C00100000 | 2024-04-23 9:47AM EDT | 2026-01-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621P00100000 | 2024-06-12 10:48AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.45 | 0.00 | - | 13 | 499 | 67.09% |
| PHM240628P00100000 | 2024-06-14 3:22PM EDT | 2024-06-28 | 0.20 | 0.10 | 0.20 | -0.16 | -44.44% | 10 | 25 | 43.46% |
| PHM240705P00100000 | 2024-06-07 9:35AM EDT | 2024-07-05 | 1.31 | 0.15 | 0.40 | 0.00 | - | 5 | 15 | 41.07% |
| PHM240712P00100000 | 2024-06-04 12:52PM EDT | 2024-07-12 | 0.72 | 0.25 | 0.60 | 0.00 | - | 20 | 20 | 39.36% |
| PHM240719P00100000 | 2024-06-14 2:26PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.70 | +0.15 | +30.00% | 4 | 353 | 36.67% |
| PHM240920P00100000 | 2024-06-12 12:04PM EDT | 2024-09-20 | 1.80 | 2.10 | 2.50 | 0.00 | - | 3 | 888 | 34.36% |
| PHM241018P00100000 | 2024-06-07 3:59PM EDT | 2024-10-18 | 3.50 | 2.80 | 3.10 | 0.00 | - | 26 | 50 | 33.37% |
| PHM250117P00100000 | 2024-06-14 10:30AM EDT | 2025-01-17 | 5.20 | 4.70 | 5.10 | -0.13 | -2.44% | 1 | 189 | 32.72% |
| PHM250620P00100000 | 2024-06-11 3:05PM EDT | 2025-06-20 | 7.80 | 7.10 | 7.70 | 0.00 | - | - | 21 | 31.82% |
| PHM251219P00100000 | 2024-05-08 12:47PM EDT | 2025-12-19 | 8.90 | 9.60 | 10.30 | 0.00 | - | 10 | 25 | 31.46% |
| PHM260116P00100000 | 2024-06-03 11:29AM EDT | 2026-01-16 | 9.10 | 9.40 | 10.00 | 0.00 | - | 1 | 40 | 30.09% |
© 2024 Yahoo. All rights reserved.