PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621C00115000 | 2024-06-14 2:28PM EDT | 2024-06-21 | 1.65 | 1.45 | 1.65 | -0.70 | -29.79% | 286 | 880 | 35.40% |
| PHM240628C00115000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 1.90 | 2.35 | 2.50 | 0.00 | - | 6 | 23 | 34.01% |
| PHM240705C00115000 | 2024-06-12 12:53PM EDT | 2024-07-05 | 4.27 | 2.70 | 4.20 | 0.00 | - | 19 | 29 | 43.41% |
| PHM240712C00115000 | 2024-06-13 2:49PM EDT | 2024-07-12 | 4.10 | 3.30 | 3.70 | 0.00 | - | 2 | 5 | 33.31% |
| PHM240719C00115000 | 2024-06-14 12:28PM EDT | 2024-07-19 | 3.99 | 4.00 | 4.30 | -0.91 | -18.57% | 10 | 478 | 34.01% |
| PHM240920C00115000 | 2024-06-12 3:58PM EDT | 2024-09-20 | 8.58 | 7.50 | 7.90 | 0.00 | - | 4 | 105 | 35.47% |
| PHM241018C00115000 | 2024-06-05 3:59PM EDT | 2024-10-18 | 10.08 | 8.80 | 9.10 | 0.00 | - | 5 | 15 | 35.76% |
| PHM250117C00115000 | 2024-06-11 9:58AM EDT | 2025-01-17 | 12.00 | 12.20 | 12.70 | +1.20 | +11.11% | 10 | 140 | 37.53% |
| PHM250620C00115000 | 2024-06-12 3:26PM EDT | 2025-06-20 | 18.03 | 15.70 | 17.40 | 0.00 | - | 29 | 394 | 39.04% |
| PHM251219C00115000 | 2024-04-29 9:55AM EDT | 2025-12-19 | 21.90 | 19.80 | 20.50 | 0.00 | - | 50 | 51 | 37.60% |
| PHM260116C00115000 | 2024-06-07 1:58PM EDT | 2026-01-16 | 19.92 | 21.00 | 22.30 | 0.00 | - | 5 | 32 | 39.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621P00115000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 2.55 | 2.45 | 2.65 | +0.13 | +5.37% | 22 | 848 | 36.96% |
| PHM240628P00115000 | 2024-06-07 9:30AM EDT | 2024-06-28 | 5.80 | 3.00 | 3.40 | 0.00 | - | 1 | 14 | 33.89% |
| PHM240712P00115000 | 2024-05-31 11:27AM EDT | 2024-07-12 | 3.85 | 3.00 | 5.60 | 0.00 | - | 1 | 1 | 41.32% |
| PHM240719P00115000 | 2024-06-14 2:09PM EDT | 2024-07-19 | 4.60 | 4.50 | 4.80 | 0.00 | - | 11 | 441 | 31.06% |
| PHM240726P00115000 | 2024-06-07 2:36PM EDT | 2024-07-26 | 6.80 | 3.50 | 5.70 | 0.00 | - | 1 | 1 | 34.19% |
| PHM240920P00115000 | 2024-06-14 2:02PM EDT | 2024-09-20 | 7.40 | 7.20 | 7.60 | -1.95 | -20.86% | 1 | 191 | 30.33% |
| PHM241018P00115000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 7.20 | 8.10 | 8.50 | 0.00 | - | 4 | 64 | 30.10% |
| PHM250117P00115000 | 2024-06-13 10:59AM EDT | 2025-01-17 | 11.00 | 10.30 | 10.80 | +0.67 | +6.49% | 10 | 148 | 29.49% |
| PHM250620P00115000 | 2024-06-07 1:24PM EDT | 2025-06-20 | 14.00 | 13.00 | 13.50 | 0.00 | - | 22 | 499 | 28.46% |
| PHM251219P00115000 | 2024-05-30 3:30PM EDT | 2025-12-19 | 15.15 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 27.63% |
| PHM260116P00115000 | 2024-06-07 12:01PM EDT | 2026-01-16 | 16.63 | 15.10 | 16.30 | 0.00 | - | 1 | 5 | 27.66% |
© 2024 Yahoo. All rights reserved.