PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621C00095000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 19.60 | 17.00 | 20.80 | -0.65 | -3.21% | 1 | 622 | 146.68% |
| PHM240719C00095000 | 2024-05-06 11:46AM EDT | 2024-07-19 | 24.30 | 20.10 | 23.80 | 0.00 | - | 2 | 140 | 75.05% |
| PHM240920C00095000 | 2024-05-28 11:16AM EDT | 2024-09-20 | 21.80 | 21.30 | 22.20 | 0.00 | - | 2 | 3 | 46.03% |
| PHM241018C00095000 | 2024-05-29 2:25PM EDT | 2024-10-18 | 20.80 | 22.10 | 22.80 | 0.00 | - | 3 | 15 | 43.82% |
| PHM250117C00095000 | 2024-05-15 2:26PM EDT | 2025-01-17 | 32.25 | 24.80 | 25.40 | 0.00 | - | 1 | 526 | 43.34% |
| PHM250620C00095000 | 2024-06-13 12:05PM EDT | 2025-06-20 | 29.08 | 28.40 | 29.60 | 0.00 | - | 1 | 17 | 44.56% |
| PHM251219C00095000 | 2023-12-29 3:14PM EDT | 2025-12-19 | 26.20 | 26.90 | 28.00 | 0.00 | - | 2 | 95 | 32.96% |
| PHM260116C00095000 | 2024-06-07 10:18AM EDT | 2026-01-16 | 30.49 | 32.20 | 33.40 | 0.00 | - | 1 | 6 | 43.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621P00095000 | 2024-06-14 1:05PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.10 | +0.05 | +125.00% | 6 | 2,087 | 66.41% |
| PHM240628P00095000 | 2024-06-07 11:21AM EDT | 2024-06-28 | 0.20 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 74.90% |
| PHM240705P00095000 | 2024-06-07 9:35AM EDT | 2024-07-05 | 0.81 | 0.00 | 1.40 | 0.00 | - | 5 | 5 | 60.99% |
| PHM240712P00095000 | 2024-06-04 11:06AM EDT | 2024-07-12 | 0.34 | 0.00 | 2.10 | 0.00 | - | 10 | 10 | 58.94% |
| PHM240719P00095000 | 2024-06-14 2:37PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.40 | -0.20 | -39.22% | 5 | 220 | 40.67% |
| PHM240920P00095000 | 2024-06-14 10:06AM EDT | 2024-09-20 | 1.62 | 1.30 | 1.55 | -0.18 | -10.00% | 5 | 56 | 35.25% |
| PHM241018P00095000 | 2024-06-07 3:20PM EDT | 2024-10-18 | 2.35 | 1.75 | 2.15 | 0.00 | - | 6 | 105 | 34.95% |
| PHM250117P00095000 | 2024-06-12 11:14AM EDT | 2025-01-17 | 3.80 | 3.50 | 3.80 | +0.70 | +22.58% | 1 | 198 | 33.72% |
| PHM250620P00095000 | 2024-06-12 3:26PM EDT | 2025-06-20 | 5.45 | 5.80 | 6.20 | 0.00 | - | 18 | 138 | 32.82% |
| PHM251219P00095000 | 2023-11-15 2:44PM EDT | 2025-12-19 | 16.90 | 11.10 | 12.60 | 0.00 | - | - | 2 | 41.04% |
| PHM260116P00095000 | 2024-05-30 3:54PM EDT | 2026-01-16 | 7.75 | 7.80 | 8.40 | 0.00 | - | 1 | 241 | 31.08% |
© 2024 Yahoo. All rights reserved.