PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00110000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 6.20 | 7.30 | 8.00 | 0.00 | - | 3 | 172 | 55.91% |
| PHM240524C00110000 | 2024-05-03 12:40PM EDT | 2024-05-24 | 9.10 | 7.80 | 8.20 | 0.00 | - | 1 | 13 | 39.89% |
| PHM240531C00110000 | 2024-04-22 12:08PM EDT | 2024-05-31 | 3.40 | 8.10 | 9.20 | 0.00 | - | 1 | 12 | 44.56% |
| PHM240607C00110000 | 2024-04-25 3:30PM EDT | 2024-06-07 | 5.80 | 8.40 | 8.90 | 0.00 | - | - | 10 | 34.99% |
| PHM240621C00110000 | 2024-05-09 3:13PM EDT | 2024-06-21 | 9.56 | 9.40 | 10.40 | 0.00 | - | 79 | 350 | 40.06% |
| PHM240719C00110000 | 2024-04-30 10:51AM EDT | 2024-07-19 | 9.40 | 10.60 | 11.00 | 0.00 | - | 3 | 286 | 34.14% |
| PHM240920C00110000 | 2024-04-26 12:09PM EDT | 2024-09-20 | 12.40 | 13.70 | 14.00 | 0.00 | - | 1 | 9 | 36.44% |
| PHM241018C00110000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 9.90 | 14.70 | 15.00 | 0.00 | - | 1 | 20 | 36.58% |
| PHM250117C00110000 | 2024-04-30 12:35PM EDT | 2025-01-17 | 15.60 | 17.90 | 18.30 | 0.00 | - | 1 | 796 | 38.30% |
| PHM250620C00110000 | 2024-04-23 11:31AM EDT | 2025-06-20 | 19.80 | 22.10 | 22.90 | 0.00 | - | 1 | 5 | 40.09% |
| PHM251219C00110000 | 2024-05-07 2:12PM EDT | 2025-12-19 | 26.55 | 25.90 | 26.90 | 0.00 | - | 1 | 66 | 40.51% |
| PHM260116C00110000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 23.50 | 26.50 | 27.70 | 0.00 | - | 3 | 16 | 40.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517P00110000 | 2024-05-13 11:02AM EDT | 2024-05-17 | 0.10 | 0.10 | 0.25 | -0.35 | -77.78% | 250 | 310 | 42.29% |
| PHM240524P00110000 | 2024-05-13 10:53AM EDT | 2024-05-24 | 0.40 | 0.40 | 0.50 | -0.47 | -54.02% | 21 | 14 | 33.40% |
| PHM240531P00110000 | 2024-04-25 9:39AM EDT | 2024-05-31 | 4.90 | 0.60 | 0.80 | 0.00 | - | - | 6 | 31.25% |
| PHM240607P00110000 | 2024-05-13 11:06AM EDT | 2024-06-07 | 1.00 | 0.85 | 1.40 | +0.02 | +2.04% | 3 | 5 | 33.62% |
| PHM240614P00110000 | 2024-05-13 10:23AM EDT | 2024-06-14 | 1.19 | 1.20 | 1.60 | -0.66 | -35.68% | 4 | 11 | 31.71% |
| PHM240621P00110000 | 2024-05-10 3:21PM EDT | 2024-06-21 | 1.53 | 1.55 | 1.75 | 0.00 | - | 32 | 336 | 30.05% |
| PHM240719P00110000 | 2024-05-10 1:20PM EDT | 2024-07-19 | 2.40 | 2.45 | 2.75 | 0.00 | - | 1 | 292 | 29.11% |
| PHM240920P00110000 | 2024-05-10 3:26PM EDT | 2024-09-20 | 4.51 | 4.70 | 4.80 | 0.00 | - | 4 | 45 | 29.30% |
| PHM241018P00110000 | 2024-05-10 1:55PM EDT | 2024-10-18 | 5.27 | 5.30 | 5.60 | 0.00 | - | 3 | 11 | 29.46% |
| PHM250117P00110000 | 2024-05-03 9:53AM EDT | 2025-01-17 | 7.85 | 7.40 | 7.70 | 0.00 | - | 5 | 161 | 29.38% |
| PHM250620P00110000 | 2024-05-08 10:57AM EDT | 2025-06-20 | 10.70 | 9.60 | 10.40 | 0.00 | - | 8 | 9 | 29.00% |
| PHM251219P00110000 | 2024-01-24 1:03PM EDT | 2025-12-19 | 17.80 | 15.60 | 16.80 | 0.00 | - | - | 19 | 35.61% |
| PHM260116P00110000 | 2024-04-24 12:09PM EDT | 2026-01-16 | 14.50 | 12.00 | 12.70 | 0.00 | - | 3 | 14 | 27.57% |
© 2024 Yahoo. All rights reserved.