PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00105000 | 2024-05-03 9:33AM EDT | 2024-05-17 | 13.58 | 12.10 | 13.30 | 0.00 | - | 1 | 71 | 75.10% |
| PHM240524C00105000 | 2024-05-01 11:14AM EDT | 2024-05-24 | 11.50 | 11.20 | 13.70 | +4.80 | +71.64% | 1 | 1 | 59.72% |
| PHM240531C00105000 | 2024-05-06 9:45AM EDT | 2024-05-31 | 13.49 | 11.50 | 13.70 | -0.42 | -3.02% | 1 | 5 | 48.15% |
| PHM240607C00105000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 13.70 | 12.80 | 14.10 | 0.00 | - | 1 | 2 | 46.66% |
| PHM240621C00105000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 14.57 | 13.80 | 14.20 | 0.00 | - | 1 | 182 | 38.87% |
| PHM240719C00105000 | 2024-05-03 1:19PM EDT | 2024-07-19 | 15.80 | 13.60 | 15.20 | -0.11 | -0.69% | 2 | 115 | 37.04% |
| PHM240920C00105000 | 2024-04-22 11:08AM EDT | 2024-09-20 | 10.60 | 17.00 | 17.90 | 0.00 | - | 2 | 16 | 38.86% |
| PHM241018C00105000 | 2024-04-08 3:31PM EDT | 2024-10-18 | 19.17 | 17.10 | 18.10 | 0.00 | - | - | 1 | 36.06% |
| PHM250117C00105000 | 2024-04-15 10:10AM EDT | 2025-01-17 | 17.60 | 21.40 | 21.90 | 0.00 | - | 1 | 244 | 40.12% |
| PHM250620C00105000 | 2024-04-17 10:51AM EDT | 2025-06-20 | 19.23 | 25.50 | 26.50 | 0.00 | - | - | 1 | 42.07% |
| PHM251219C00105000 | 2024-04-19 11:24AM EDT | 2025-12-19 | 29.30 | 29.00 | 30.50 | +6.60 | +29.07% | 15 | 61 | 42.47% |
| PHM260116C00105000 | 2024-04-25 1:13PM EDT | 2026-01-16 | 25.20 | 29.70 | 30.80 | 0.00 | - | 8 | 104 | 42.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517P00105000 | 2024-05-03 10:56AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 6 | 350 | 51.37% |
| PHM240524P00105000 | 2024-04-25 12:55PM EDT | 2024-05-24 | 0.17 | 0.05 | 0.25 | -1.63 | -90.56% | 5 | 12 | 40.33% |
| PHM240531P00105000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 0.48 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 33.94% |
| PHM240607P00105000 | 2024-05-08 1:02PM EDT | 2024-06-07 | 0.65 | 0.30 | 0.45 | 0.00 | - | - | 1 | 32.37% |
| PHM240614P00105000 | 2024-05-03 10:17AM EDT | 2024-06-14 | 0.93 | 0.50 | 0.65 | +0.16 | +20.78% | 10 | 20 | 31.98% |
| PHM240621P00105000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.78 | 0.70 | 0.80 | -0.32 | -29.09% | 5 | 1,380 | 31.06% |
| PHM240719P00105000 | 2024-05-03 11:59AM EDT | 2024-07-19 | 1.93 | 1.35 | 1.55 | -0.12 | -5.85% | 13 | 266 | 30.20% |
| PHM240920P00105000 | 2024-05-02 3:50PM EDT | 2024-09-20 | 3.50 | 3.10 | 3.30 | -1.10 | -23.91% | 2 | 21 | 30.45% |
| PHM241018P00105000 | 2024-05-09 2:18PM EDT | 2024-10-18 | 4.00 | 3.70 | 3.90 | 0.00 | - | 17 | 31 | 30.11% |
| PHM250117P00105000 | 2024-04-17 10:11AM EDT | 2025-01-17 | 5.80 | 5.60 | 5.80 | -4.45 | -43.41% | 1 | 239 | 29.97% |
| PHM250620P00105000 | 2024-04-16 1:33PM EDT | 2025-06-20 | 12.80 | 8.00 | 8.50 | 0.00 | - | 19 | 21 | 29.94% |
| PHM251219P00105000 | 2024-05-07 10:04AM EDT | 2025-12-19 | 10.09 | 10.00 | 10.70 | 0.00 | - | - | 1 | 29.07% |
| PHM260116P00105000 | 2024-05-03 9:44AM EDT | 2026-01-16 | 10.10 | 10.20 | 10.90 | 0.00 | - | 2 | 10 | 28.78% |
© 2024 Yahoo. All rights reserved.