PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00095000 | 2024-04-23 9:51AM EDT | 2024-05-17 | 15.00 | 21.10 | 24.50 | 0.00 | - | - | 1 | 86.52% |
| PHM240621C00095000 | 2024-05-10 12:24PM EDT | 2024-06-21 | 23.71 | 21.80 | 23.90 | -0.57 | -2.35% | 4 | 693 | 55.54% |
| PHM240719C00095000 | 2024-05-06 11:46AM EDT | 2024-07-19 | 24.30 | 23.20 | 24.30 | 0.00 | - | 2 | 140 | 46.83% |
| PHM240920C00095000 | 2024-04-29 12:47PM EDT | 2024-09-20 | 23.33 | 25.40 | 26.00 | 0.00 | - | 1 | 4 | 44.14% |
| PHM241018C00095000 | 2024-04-19 3:04PM EDT | 2024-10-18 | 15.60 | 24.30 | 26.70 | 0.00 | - | 10 | 15 | 43.51% |
| PHM250117C00095000 | 2024-03-27 10:04AM EDT | 2025-01-17 | 29.30 | 26.10 | 26.70 | 0.00 | - | 2 | 527 | 34.73% |
| PHM250620C00095000 | 2024-05-06 11:47AM EDT | 2025-06-20 | 32.87 | 31.10 | 34.50 | 0.00 | - | 1 | 15 | 48.26% |
| PHM251219C00095000 | 2023-12-29 3:14PM EDT | 2025-12-19 | 26.20 | 26.90 | 28.00 | 0.00 | - | 2 | 95 | 25.83% |
| PHM260116C00095000 | 2023-12-14 1:13PM EDT | 2026-01-16 | 26.21 | 26.40 | 27.60 | 0.00 | - | 2 | 6 | 24.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517P00095000 | 2024-05-01 3:12PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 853 | 69.53% |
| PHM240531P00095000 | 2024-04-23 10:34AM EDT | 2024-05-31 | 0.35 | 0.00 | 1.00 | 0.00 | - | 4 | 8 | 62.74% |
| PHM240607P00095000 | 2024-04-30 3:50PM EDT | 2024-06-07 | 0.37 | 0.00 | 1.35 | 0.00 | - | - | 1 | 58.11% |
| PHM240621P00095000 | 2024-05-10 2:48PM EDT | 2024-06-21 | 0.24 | 0.15 | 0.35 | +0.01 | +4.35% | 3 | 2,303 | 40.48% |
| PHM240719P00095000 | 2024-05-08 9:48AM EDT | 2024-07-19 | 0.62 | 0.40 | 0.50 | 0.00 | - | 10 | 190 | 33.79% |
| PHM240920P00095000 | 2024-05-03 1:59PM EDT | 2024-09-20 | 1.70 | 1.35 | 1.50 | 0.00 | - | 1 | 26 | 33.03% |
| PHM241018P00095000 | 2024-05-09 1:36PM EDT | 2024-10-18 | 1.95 | 1.80 | 1.90 | 0.00 | - | 1 | 57 | 32.46% |
| PHM250117P00095000 | 2024-05-06 11:05AM EDT | 2025-01-17 | 3.55 | 3.10 | 3.30 | 0.00 | - | 1 | 192 | 31.95% |
| PHM250620P00095000 | 2024-04-22 1:09PM EDT | 2025-06-20 | 9.00 | 5.20 | 5.70 | 0.00 | - | 125 | 128 | 32.20% |
| PHM251219P00095000 | 2023-11-15 2:44PM EDT | 2025-12-19 | 16.90 | 11.10 | 12.60 | 0.00 | - | - | 2 | 41.76% |
| PHM260116P00095000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 7.40 | 7.20 | 7.80 | 0.00 | - | 3 | 241 | 30.76% |
© 2024 Yahoo. All rights reserved.