UK markets open in 7 minutes
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,076.57 +112.89 (+0.60%) CRUDE OIL
78.18 -0.08 (-0.10%) GOLD FUTURES
2,356.80 -18.20 (-0.77%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,980.60 +350.81 (+0.72%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00120000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PHM240524C00120000 | 2024-05-10 2:32PM EDT | 2024-05-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PHM240531C00120000 | 2024-05-08 1:40PM EDT | 2024-05-31 | 1.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PHM240607C00120000 | 2024-05-08 3:50PM EDT | 2024-06-07 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| PHM240614C00120000 | 2024-05-10 11:08AM EDT | 2024-06-14 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PHM240621C00120000 | 2024-05-10 1:28PM EDT | 2024-06-21 | 3.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PHM240628C00120000 | 2024-05-09 3:53PM EDT | 2024-06-28 | 4.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| PHM240719C00120000 | 2024-05-10 1:10PM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PHM240920C00120000 | 2024-05-10 12:55PM EDT | 2024-09-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| PHM241018C00120000 | 2024-05-10 2:44PM EDT | 2024-10-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| PHM250117C00120000 | 2024-05-10 3:08PM EDT | 2025-01-17 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PHM250620C00120000 | 2024-04-22 1:11PM EDT | 2025-06-20 | 12.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| PHM251219C00120000 | 2024-03-15 10:00AM EDT | 2025-12-19 | 18.10 | 18.10 | 18.90 | 0.00 | - | 3 | 236 | 33.60% |
| PHM260116C00120000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 21.60 | 20.20 | 22.40 | 0.00 | - | 1 | 12 | 38.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517P00120000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 3.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240524P00120000 | 2024-05-09 10:38AM EDT | 2024-05-24 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240531P00120000 | 2024-05-10 12:56PM EDT | 2024-05-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240607P00120000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PHM240621P00120000 | 2024-05-10 1:37PM EDT | 2024-06-21 | 5.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PHM240719P00120000 | 2024-05-10 1:37PM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PHM240920P00120000 | 2024-05-09 2:56PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM241018P00120000 | 2024-05-07 12:55PM EDT | 2024-10-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| PHM250117P00120000 | 2024-05-06 11:15AM EDT | 2025-01-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM250620P00120000 | 2024-05-08 2:06PM EDT | 2025-06-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| PHM260116P00120000 | 2024-04-10 10:35AM EDT | 2026-01-16 | 20.08 | 16.30 | 17.30 | 0.00 | - | 2 | 3 | 26.35% |
© 2024 Yahoo. All rights reserved.