PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621C00125000 | 2024-06-14 1:51PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 648 | 44.04% |
| PHM240628C00125000 | 2024-06-12 1:48PM EDT | 2024-06-28 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 52 | 34.96% |
| PHM240705C00125000 | 2024-06-07 3:51PM EDT | 2024-07-05 | 0.40 | 0.25 | 0.55 | 0.00 | - | 2 | 2 | 33.25% |
| PHM240719C00125000 | 2024-06-14 1:05PM EDT | 2024-07-19 | 1.04 | 1.00 | 1.10 | -0.27 | -20.61% | 24 | 808 | 32.03% |
| PHM240726C00125000 | 2024-06-07 9:51AM EDT | 2024-07-26 | 1.18 | 1.50 | 1.95 | 0.00 | - | 1 | 5 | 36.69% |
| PHM240920C00125000 | 2024-06-12 1:23PM EDT | 2024-09-20 | 4.60 | 3.60 | 4.00 | 0.00 | - | 1 | 175 | 34.01% |
| PHM241018C00125000 | 2024-06-12 9:53AM EDT | 2024-10-18 | 6.00 | 4.60 | 5.10 | 0.00 | - | 5 | 56 | 34.41% |
| PHM250117C00125000 | 2024-06-14 1:00PM EDT | 2025-01-17 | 7.90 | 7.80 | 8.30 | -0.17 | -2.11% | 29 | 253 | 35.66% |
| PHM250620C00125000 | 2024-05-21 2:18PM EDT | 2025-06-20 | 15.05 | 12.20 | 12.70 | 0.00 | - | 1 | 52 | 36.92% |
| PHM251219C00125000 | 2024-05-29 12:40PM EDT | 2025-12-19 | 15.80 | 16.30 | 18.30 | 0.00 | - | 1 | 158 | 40.24% |
| PHM260116C00125000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 21.40 | 16.20 | 17.80 | 0.00 | - | 2 | 7 | 38.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621P00125000 | 2024-06-07 9:38AM EDT | 2024-06-21 | 15.00 | 9.60 | 11.70 | 0.00 | - | 2 | 127 | 67.97% |
| PHM240719P00125000 | 2024-06-14 12:03PM EDT | 2024-07-19 | 12.05 | 10.30 | 12.50 | -0.75 | -5.86% | 3 | 64 | 36.96% |
| PHM240920P00125000 | 2024-06-12 3:47PM EDT | 2024-09-20 | 12.50 | 13.10 | 14.20 | 0.00 | - | 602 | 168 | 30.65% |
| PHM241018P00125000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 12.50 | 13.90 | 14.60 | 0.00 | - | 2 | 9 | 28.69% |
| PHM250117P00125000 | 2024-06-05 2:49PM EDT | 2025-01-17 | 15.90 | 15.70 | 16.80 | +0.30 | +1.92% | 2 | 5 | 28.58% |
| PHM250620P00125000 | 2024-05-13 1:51PM EDT | 2025-06-20 | 17.40 | 17.10 | 18.10 | 0.00 | - | 57 | 156 | 24.79% |
| PHM260116P00125000 | 2024-05-17 2:47PM EDT | 2026-01-16 | 19.20 | 20.50 | 21.70 | 0.00 | - | 10 | 10 | 26.18% |
© 2024 Yahoo. All rights reserved.