PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240607C00101000 | 2024-05-31 1:48PM EDT | 101.00 | 15.00 | 14.40 | 18.20 | 0.00 | - | 1 | 2 | 121.78% |
| PHM240607C00105000 | 2024-05-03 3:09PM EDT | 105.00 | 13.70 | 12.00 | 14.10 | 0.00 | - | 1 | 2 | 71.68% |
| PHM240607C00110000 | 2024-05-21 2:45PM EDT | 110.00 | 8.42 | 6.30 | 8.10 | 0.00 | - | 20 | 30 | 50.83% |
| PHM240607C00111000 | 2024-05-21 2:45PM EDT | 111.00 | 7.55 | 5.50 | 8.20 | 0.00 | - | 20 | 20 | 68.60% |
| PHM240607C00113000 | 2024-05-31 3:24PM EDT | 113.00 | 4.80 | 4.60 | 5.50 | +2.20 | +84.62% | 16 | 10 | 44.51% |
| PHM240607C00114000 | 2024-05-30 1:02PM EDT | 114.00 | 2.95 | 3.80 | 5.50 | +0.35 | +13.46% | 2 | 121 | 56.35% |
| PHM240607C00115000 | 2024-05-31 2:17PM EDT | 115.00 | 2.50 | 3.10 | 3.50 | +0.35 | +16.28% | 13 | 40 | 33.40% |
| PHM240607C00116000 | 2024-05-31 3:20PM EDT | 116.00 | 1.90 | 2.55 | 2.80 | +0.02 | +1.06% | 19 | 19 | 32.18% |
| PHM240607C00117000 | 2024-05-31 3:56PM EDT | 117.00 | 1.90 | 1.95 | 2.15 | +0.50 | +35.71% | 25 | 211 | 30.69% |
| PHM240607C00118000 | 2024-05-31 3:44PM EDT | 118.00 | 1.20 | 1.40 | 1.70 | +0.15 | +14.29% | 30 | 32 | 31.10% |
| PHM240607C00119000 | 2024-05-31 3:18PM EDT | 119.00 | 0.90 | 0.95 | 1.25 | +0.10 | +12.50% | 30 | 24 | 30.30% |
| PHM240607C00120000 | 2024-05-31 11:41AM EDT | 120.00 | 0.60 | 0.65 | 0.95 | -0.05 | -7.69% | 4 | 61 | 30.71% |
| PHM240607C00121000 | 2024-05-31 3:53PM EDT | 121.00 | 0.53 | 0.45 | 0.70 | +0.23 | +76.67% | 20 | 27 | 30.86% |
| PHM240607C00122000 | 2024-05-31 3:53PM EDT | 122.00 | 0.34 | 0.30 | 0.95 | +0.05 | +17.24% | 8 | 18 | 40.23% |
| PHM240607C00123000 | 2024-05-29 10:17AM EDT | 123.00 | 0.10 | 0.20 | 1.30 | 0.00 | - | 1 | 11 | 51.47% |
| PHM240607C00124000 | 2024-05-28 10:35AM EDT | 124.00 | 0.13 | 0.10 | 0.95 | 0.00 | - | 4 | 21 | 48.88% |
| PHM240607C00125000 | 2024-05-31 2:47PM EDT | 125.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 13 | 30.57% |
| PHM240607C00126000 | 2024-05-31 3:15PM EDT | 126.00 | 0.10 | 0.00 | 0.40 | -0.55 | -84.62% | 2 | 2 | 42.77% |
| PHM240607C00127000 | 2024-05-15 1:42PM EDT | 127.00 | 1.40 | 0.00 | 0.15 | 0.00 | - | - | 5 | 36.23% |
| PHM240607C00128000 | 2024-05-15 12:48PM EDT | 128.00 | 1.03 | 0.00 | 0.35 | 0.00 | - | - | 2 | 47.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240607P00080000 | 2024-05-17 12:16PM EDT | 80.00 | 0.47 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 156.64% |
| PHM240607P00094000 | 2024-05-02 2:28PM EDT | 94.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | - | 1 | 99.22% |
| PHM240607P00095000 | 2024-04-30 3:50PM EDT | 95.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | - | 1 | 128.22% |
| PHM240607P00097000 | 2024-05-22 11:02AM EDT | 97.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 73.05% |
| PHM240607P00098000 | 2024-05-16 1:38PM EDT | 98.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 83.79% |
| PHM240607P00100000 | 2024-05-29 11:29AM EDT | 100.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 9 | 29 | 68.85% |
| PHM240607P00102000 | 2024-05-06 11:43AM EDT | 102.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.00% |
| PHM240607P00103000 | 2024-05-28 1:48PM EDT | 103.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 24 | 25 | 67.19% |
| PHM240607P00104000 | 2024-05-30 12:00PM EDT | 104.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 51.66% |
| PHM240607P00105000 | 2024-05-29 11:29AM EDT | 105.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 9 | 11 | 52.64% |
| PHM240607P00106000 | 2024-05-28 10:39AM EDT | 106.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 47.75% |
| PHM240607P00107000 | 2024-05-31 2:08PM EDT | 107.00 | 0.20 | 0.00 | 0.15 | -0.20 | -50.00% | 2 | 99 | 41.60% |
| PHM240607P00108000 | 2024-05-31 3:53PM EDT | 108.00 | 0.11 | 0.00 | 0.15 | -0.14 | -56.00% | 10 | 113 | 38.18% |
| PHM240607P00109000 | 2024-05-31 3:47PM EDT | 109.00 | 0.17 | 0.05 | 0.20 | -0.68 | -80.00% | 6 | 30 | 37.21% |
| PHM240607P00110000 | 2024-05-30 1:52PM EDT | 110.00 | 0.47 | 0.10 | 0.25 | 0.00 | - | 11 | 17 | 35.55% |
| PHM240607P00111000 | 2024-05-31 10:20AM EDT | 111.00 | 0.42 | 0.15 | 0.30 | -0.33 | -44.00% | 1 | 52 | 33.50% |
| PHM240607P00112000 | 2024-05-31 3:03PM EDT | 112.00 | 0.70 | 0.25 | 0.45 | 0.00 | - | 16 | 113 | 33.69% |
| PHM240607P00113000 | 2024-05-30 11:20AM EDT | 113.00 | 1.35 | 0.35 | 0.60 | 0.00 | - | 18 | 99 | 32.81% |
| PHM240607P00114000 | 2024-05-31 3:47PM EDT | 114.00 | 0.87 | 0.50 | 0.80 | -0.43 | -33.08% | 11 | 55 | 32.03% |
| PHM240607P00115000 | 2024-05-31 3:54PM EDT | 115.00 | 1.00 | 0.75 | 1.05 | -1.23 | -55.16% | 14 | 26 | 31.15% |
| PHM240607P00116000 | 2024-05-31 3:54PM EDT | 116.00 | 1.35 | 1.05 | 1.35 | -1.15 | -46.00% | 36 | 20 | 30.08% |
| PHM240607P00117000 | 2024-05-31 3:20PM EDT | 117.00 | 1.95 | 1.50 | 1.75 | -0.85 | -30.36% | 134 | 4 | 29.44% |
| PHM240607P00118000 | 2024-05-31 3:48PM EDT | 118.00 | 2.45 | 1.95 | 2.35 | -3.75 | -60.48% | 4 | 24 | 30.64% |
| PHM240607P00119000 | 2024-05-31 2:43PM EDT | 119.00 | 3.90 | 1.80 | 2.95 | -2.38 | -37.90% | 5 | 4 | 30.62% |
| PHM240607P00120000 | 2024-05-31 3:54PM EDT | 120.00 | 3.72 | 2.60 | 3.60 | +0.12 | +3.33% | 3 | 11 | 30.18% |
| PHM240607P00121000 | 2024-05-31 10:01AM EDT | 121.00 | 5.40 | 3.30 | 4.50 | -2.90 | -34.94% | 5 | 8 | 33.20% |
| PHM240607P00122000 | 2024-05-20 10:24AM EDT | 122.00 | 4.50 | 3.90 | 5.90 | 0.00 | - | - | 1 | 45.34% |
| PHM240607P00123000 | 2024-05-22 9:30AM EDT | 123.00 | 6.65 | 4.30 | 7.60 | 0.00 | - | 1 | 0 | 62.65% |
| PHM240607P00124000 | 2024-05-22 9:30AM EDT | 124.00 | 7.50 | 5.10 | 7.20 | 0.00 | - | 1 | 1 | 39.06% |
| PHM240607P00129000 | 2024-05-13 9:51AM EDT | 129.00 | 11.10 | 10.30 | 14.00 | 0.00 | - | 1 | 0 | 54.79% |
© 2024 Yahoo. All rights reserved.