PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00115000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 3.69 | 3.30 | 5.20 | -0.46 | -11.08% | 30 | 576 | 62.31% |
| PHM240524C00115000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 4.90 | 3.60 | 4.40 | -0.40 | -7.55% | 6 | 6 | 32.69% |
| PHM240531C00115000 | 2024-05-03 1:16PM EDT | 2024-05-31 | 5.70 | 4.60 | 4.90 | 0.00 | - | 3 | 21 | 31.23% |
| PHM240607C00115000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 5.90 | 5.10 | 5.60 | 0.00 | - | 1 | 12 | 32.67% |
| PHM240621C00115000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 6.30 | 6.10 | 6.40 | -0.20 | -3.08% | 13 | 884 | 31.80% |
| PHM240628C00115000 | 2024-05-09 1:06PM EDT | 2024-06-28 | 6.66 | 6.50 | 6.90 | 0.00 | - | 9 | 9 | 32.43% |
| PHM240719C00115000 | 2024-05-06 10:21AM EDT | 2024-07-19 | 7.80 | 6.10 | 8.00 | -0.81 | -9.41% | 10 | 429 | 32.59% |
| PHM240920C00115000 | 2024-05-02 12:54PM EDT | 2024-09-20 | 8.90 | 9.40 | 11.20 | 0.00 | - | 3 | 80 | 35.18% |
| PHM241018C00115000 | 2024-05-03 3:30PM EDT | 2024-10-18 | 12.90 | 10.60 | 14.00 | +0.20 | +1.57% | 1 | 6 | 41.17% |
| PHM250117C00115000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 15.56 | 14.10 | 15.70 | +0.23 | +1.50% | 3 | 145 | 37.35% |
| PHM250620C00115000 | 2024-04-30 10:10AM EDT | 2025-06-20 | 18.30 | 19.60 | 22.50 | 0.00 | - | 2 | 381 | 43.60% |
| PHM251219C00115000 | 2024-04-29 9:55AM EDT | 2025-12-19 | 21.90 | 23.50 | 24.50 | 0.00 | - | 50 | 51 | 39.71% |
| PHM260116C00115000 | 2024-04-19 3:40PM EDT | 2026-01-16 | 23.40 | 24.20 | 25.30 | +5.65 | +31.83% | 18 | 20 | 40.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517P00115000 | 2024-05-06 10:00AM EDT | 2024-05-17 | 0.65 | 0.60 | 0.75 | -1.05 | -61.76% | 7 | 303 | 29.88% |
| PHM240524P00115000 | 2024-05-01 1:44PM EDT | 2024-05-24 | 1.80 | 1.25 | 1.85 | -3.59 | -66.60% | 2 | 7 | 34.28% |
| PHM240531P00115000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 2.20 | 1.65 | 1.85 | -0.30 | -12.00% | 4 | 12 | 27.64% |
| PHM240607P00115000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 2.60 | 2.00 | 2.45 | 0.00 | - | 1 | 1 | 28.80% |
| PHM240614P00115000 | 2024-05-08 10:37AM EDT | 2024-06-14 | 3.60 | 2.55 | 2.75 | 0.00 | - | - | 1 | 27.87% |
| PHM240621P00115000 | 2024-05-06 10:23AM EDT | 2024-06-21 | 2.80 | 2.90 | 3.10 | -1.00 | -26.32% | 5 | 968 | 27.71% |
| PHM240719P00115000 | 2024-05-06 10:23AM EDT | 2024-07-19 | 4.50 | 4.00 | 4.30 | -0.30 | -6.25% | 4 | 183 | 27.46% |
| PHM240920P00115000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 6.38 | 6.30 | 6.60 | -0.73 | -10.27% | 11 | 32 | 28.23% |
| PHM241018P00115000 | 2024-04-24 1:39PM EDT | 2024-10-18 | 10.30 | 7.10 | 7.40 | 0.00 | - | - | 11 | 28.28% |
| PHM250117P00115000 | 2024-04-23 10:06AM EDT | 2025-01-17 | 9.70 | 9.20 | 9.50 | -3.20 | -24.81% | 1 | 149 | 28.10% |
| PHM250620P00115000 | 2024-04-29 2:23PM EDT | 2025-06-20 | 12.25 | 11.70 | 12.30 | -1.40 | -10.26% | 1 | 476 | 27.93% |
| PHM260116P00115000 | 2024-05-06 2:38PM EDT | 2026-01-16 | 14.46 | 14.10 | 15.60 | 0.00 | - | 1 | 3 | 28.24% |
© 2024 Yahoo. All rights reserved.