PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621C00120000 | 2024-06-14 3:05PM EDT | 2024-06-21 | 0.37 | 0.25 | 0.40 | -0.08 | -17.78% | 14 | 710 | 36.77% |
| PHM240628C00120000 | 2024-06-07 11:02AM EDT | 2024-06-28 | 0.64 | 0.70 | 0.95 | 0.00 | - | 2 | 17 | 34.42% |
| PHM240705C00120000 | 2024-06-14 2:23PM EDT | 2024-07-05 | 1.26 | 1.05 | 1.30 | -0.64 | -33.68% | 1 | 4 | 31.91% |
| PHM240712C00120000 | 2024-06-12 10:28AM EDT | 2024-07-12 | 3.02 | 1.50 | 1.90 | 0.00 | - | - | 10 | 33.18% |
| PHM240719C00120000 | 2024-06-14 10:07AM EDT | 2024-07-19 | 2.23 | 2.10 | 2.25 | -0.45 | -16.79% | 9 | 465 | 32.40% |
| PHM240726C00120000 | 2024-06-13 1:49PM EDT | 2024-07-26 | 3.35 | 2.85 | 3.30 | 0.00 | - | 1 | 5 | 36.96% |
| PHM240920C00120000 | 2024-06-12 10:54AM EDT | 2024-09-20 | 7.00 | 5.30 | 5.70 | 0.00 | - | 2 | 127 | 34.63% |
| PHM241018C00120000 | 2024-06-11 12:13PM EDT | 2024-10-18 | 5.40 | 6.50 | 7.00 | 0.00 | - | 5 | 48 | 35.45% |
| PHM250117C00120000 | 2024-06-12 1:40PM EDT | 2025-01-17 | 11.20 | 9.90 | 10.30 | 0.00 | - | 5 | 1,194 | 36.43% |
| PHM250620C00120000 | 2024-06-14 2:30PM EDT | 2025-06-20 | 14.80 | 14.40 | 14.90 | -2.65 | -15.19% | 2 | 18 | 37.87% |
| PHM251219C00120000 | 2024-03-15 10:00AM EDT | 2025-12-19 | 18.10 | 18.10 | 18.90 | 0.00 | - | 3 | 236 | 38.18% |
| PHM260116C00120000 | 2024-06-11 9:51AM EDT | 2026-01-16 | 17.42 | 18.90 | 19.80 | 0.00 | - | 1 | 19 | 38.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621P00120000 | 2024-06-12 10:47AM EDT | 2024-06-21 | 4.00 | 6.10 | 8.00 | 0.00 | - | 1 | 660 | 54.88% |
| PHM240628P00120000 | 2024-05-29 9:46AM EDT | 2024-06-28 | 8.80 | 4.60 | 7.00 | 0.00 | - | 2 | 2 | 36.52% |
| PHM240719P00120000 | 2024-06-14 2:24PM EDT | 2024-07-19 | 7.65 | 7.60 | 7.90 | +0.35 | +4.79% | 1 | 146 | 30.31% |
| PHM240726P00120000 | 2024-06-07 11:45AM EDT | 2024-07-26 | 10.67 | 8.30 | 8.90 | 0.00 | - | 1 | 1 | 34.80% |
| PHM240920P00120000 | 2024-06-12 11:56AM EDT | 2024-09-20 | 8.75 | 10.00 | 10.40 | 0.00 | - | 114 | 312 | 29.35% |
| PHM241018P00120000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 9.60 | 10.70 | 11.40 | 0.00 | - | 3 | 65 | 29.71% |
| PHM250117P00120000 | 2024-05-23 1:22PM EDT | 2025-01-17 | 13.70 | 12.90 | 13.40 | +0.10 | +0.74% | 10 | 10 | 28.39% |
| PHM250620P00120000 | 2024-05-22 12:43PM EDT | 2025-06-20 | 15.10 | 15.50 | 16.10 | 0.00 | - | 21 | 300 | 27.62% |
| PHM260116P00120000 | 2024-05-16 1:12PM EDT | 2026-01-16 | 15.90 | 17.80 | 18.80 | 0.00 | - | 1 | 4 | 26.77% |
© 2024 Yahoo. All rights reserved.