PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00100000 | 2024-04-23 3:31PM EDT | 2024-05-17 | 17.80 | 16.40 | 18.10 | +4.60 | +34.85% | 2 | 18 | 88.67% |
| PHM240621C00100000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 18.91 | 16.70 | 19.10 | +0.53 | +2.88% | 4 | 257 | 48.00% |
| PHM240719C00100000 | 2024-04-30 11:16AM EDT | 2024-07-19 | 19.73 | 17.90 | 21.00 | +3.73 | +23.31% | 20 | 185 | 51.61% |
| PHM240920C00100000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 21.90 | 21.20 | 21.80 | +2.90 | +15.26% | 1 | 7 | 41.24% |
| PHM241018C00100000 | 2024-03-15 12:37PM EDT | 2024-10-18 | 19.30 | 18.50 | 19.60 | 0.00 | - | 4 | 5 | 27.06% |
| PHM250117C00100000 | 2024-04-22 11:36AM EDT | 2025-01-17 | 16.92 | 23.90 | 25.60 | 0.00 | - | 1 | 269 | 42.37% |
| PHM250620C00100000 | 2024-05-03 3:10PM EDT | 2025-06-20 | 29.08 | 28.50 | 29.70 | -0.06 | -0.21% | 1 | 2 | 43.32% |
| PHM251219C00100000 | 2024-04-22 11:56AM EDT | 2025-12-19 | 23.30 | 32.20 | 34.00 | 0.00 | - | 5 | 81 | 44.50% |
| PHM260116C00100000 | 2024-04-23 9:47AM EDT | 2026-01-16 | 27.00 | 32.70 | 33.80 | 0.00 | - | 2 | 87 | 43.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517P00100000 | 2024-05-03 12:24PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 176 | 59.77% |
| PHM240524P00100000 | 2024-04-30 3:55PM EDT | 2024-05-24 | 0.60 | 0.00 | 1.00 | 0.00 | - | 14 | 12 | 62.84% |
| PHM240531P00100000 | 2024-04-30 12:06PM EDT | 2024-05-31 | 0.50 | 0.05 | 0.15 | 0.00 | - | - | 4 | 39.16% |
| PHM240607P00100000 | 2024-04-30 3:53PM EDT | 2024-06-07 | 0.24 | 0.05 | 1.45 | -1.17 | -82.98% | 1 | 4 | 59.60% |
| PHM240614P00100000 | 2024-05-08 12:10PM EDT | 2024-06-14 | 0.45 | 0.20 | 0.35 | 0.00 | - | - | 10 | 35.69% |
| PHM240621P00100000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 0.60 | 0.35 | 0.40 | 0.00 | - | 5 | 509 | 33.52% |
| PHM240719P00100000 | 2024-05-06 9:54AM EDT | 2024-07-19 | 0.80 | 0.75 | 0.90 | -0.14 | -14.89% | 1 | 217 | 32.01% |
| PHM240920P00100000 | 2024-05-03 9:33AM EDT | 2024-09-20 | 2.15 | 2.10 | 2.20 | -0.05 | -2.27% | 1 | 886 | 31.42% |
| PHM241018P00100000 | 2024-05-03 1:53PM EDT | 2024-10-18 | 2.95 | 2.60 | 2.75 | 0.00 | - | 1 | 57 | 31.24% |
| PHM250117P00100000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 4.80 | 4.20 | 4.40 | +0.40 | +9.09% | 13 | 103 | 30.89% |
| PHM251219P00100000 | 2024-04-18 11:38AM EDT | 2025-12-19 | 8.90 | 8.30 | 9.10 | -2.60 | -22.61% | 10 | 25 | 30.14% |
| PHM260116P00100000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 11.40 | 8.60 | 9.30 | 0.00 | - | 1 | 37 | 29.84% |
© 2024 Yahoo. All rights reserved.