PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621C00110000 | 2024-06-14 1:15PM EDT | 2024-06-21 | 4.89 | 4.50 | 5.50 | -2.81 | -36.49% | 2 | 296 | 52.78% |
| PHM240628C00110000 | 2024-05-23 10:55AM EDT | 2024-06-28 | 5.78 | 5.20 | 5.50 | 0.00 | - | - | 3 | 35.86% |
| PHM240705C00110000 | 2024-05-30 9:46AM EDT | 2024-07-05 | 6.45 | 5.50 | 6.20 | 0.00 | - | 10 | 10 | 36.43% |
| PHM240712C00110000 | 2024-06-04 11:41AM EDT | 2024-07-12 | 6.68 | 6.00 | 6.80 | 0.00 | - | 5 | 5 | 36.69% |
| PHM240719C00110000 | 2024-06-14 11:05AM EDT | 2024-07-19 | 6.55 | 6.90 | 7.20 | -0.85 | -11.49% | 6 | 356 | 35.83% |
| PHM240920C00110000 | 2024-06-07 10:22AM EDT | 2024-09-20 | 8.80 | 10.10 | 11.00 | 0.00 | - | 4 | 15 | 38.27% |
| PHM241018C00110000 | 2024-06-14 12:15PM EDT | 2024-10-18 | 11.70 | 11.50 | 11.90 | +1.90 | +19.39% | 2 | 20 | 37.22% |
| PHM250117C00110000 | 2024-06-12 9:48AM EDT | 2025-01-17 | 17.71 | 14.90 | 15.40 | 0.00 | - | 4 | 792 | 38.68% |
| PHM250620C00110000 | 2024-05-28 10:00AM EDT | 2025-06-20 | 20.00 | 18.90 | 20.40 | 0.00 | - | 1 | 7 | 40.90% |
| PHM251219C00110000 | 2024-06-12 3:28PM EDT | 2025-12-19 | 23.00 | 21.00 | 24.50 | 0.00 | - | 2 | 66 | 41.17% |
| PHM260116C00110000 | 2024-06-10 10:41AM EDT | 2026-01-16 | 23.00 | 23.60 | 24.60 | 0.00 | - | 1 | 16 | 40.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621P00110000 | 2024-06-14 2:55PM EDT | 2024-06-21 | 0.70 | 0.65 | 0.80 | +0.25 | +55.56% | 26 | 751 | 39.89% |
| PHM240628P00110000 | 2024-06-14 2:58PM EDT | 2024-06-28 | 1.20 | 1.15 | 1.35 | -2.08 | -63.41% | 5 | 11 | 35.06% |
| PHM240705P00110000 | 2024-06-07 12:55PM EDT | 2024-07-05 | 2.90 | 1.50 | 1.85 | 0.00 | - | 1 | 19 | 33.69% |
| PHM240712P00110000 | 2024-06-05 3:20PM EDT | 2024-07-12 | 2.23 | 1.90 | 2.20 | 0.00 | - | 1 | 10 | 32.18% |
| PHM240719P00110000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 2.62 | 2.50 | 2.65 | +0.62 | +31.00% | 3 | 359 | 32.24% |
| PHM240726P00110000 | 2024-06-13 1:49PM EDT | 2024-07-26 | 3.09 | 3.20 | 3.60 | 0.00 | - | 1 | 1 | 36.07% |
| PHM240920P00110000 | 2024-06-14 2:12PM EDT | 2024-09-20 | 5.15 | 5.00 | 5.40 | +0.79 | +18.12% | 1 | 84 | 31.56% |
| PHM241018P00110000 | 2024-06-13 9:34AM EDT | 2024-10-18 | 5.47 | 5.80 | 6.20 | 0.00 | - | 3 | 39 | 30.95% |
| PHM250117P00110000 | 2024-06-14 10:05AM EDT | 2025-01-17 | 8.80 | 8.10 | 8.50 | +0.30 | +3.53% | 3 | 168 | 30.38% |
| PHM250620P00110000 | 2024-06-11 3:38PM EDT | 2025-06-20 | 11.90 | 10.80 | 11.50 | 0.00 | - | 21 | 30 | 30.01% |
| PHM251219P00110000 | 2024-01-24 1:03PM EDT | 2025-12-19 | 17.80 | 15.60 | 16.80 | 0.00 | - | - | 19 | 34.43% |
| PHM260116P00110000 | 2024-05-16 1:50PM EDT | 2026-01-16 | 11.80 | 11.30 | 13.90 | 0.00 | - | 1 | 14 | 28.32% |
© 2024 Yahoo. All rights reserved.