PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240607C00105000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 13.70 | 12.00 | 14.10 | 0.00 | - | 1 | 2 | 71.68% |
| PHM240621C00105000 | 2024-05-31 12:41PM EDT | 2024-06-21 | 11.50 | 11.20 | 14.40 | +1.00 | +9.52% | 1 | 190 | 60.79% |
| PHM240719C00105000 | 2024-05-23 2:13PM EDT | 2024-07-19 | 10.70 | 13.70 | 15.00 | 0.00 | - | 3 | 113 | 44.59% |
| PHM240920C00105000 | 2024-04-22 11:08AM EDT | 2024-09-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM241018C00105000 | 2024-05-23 10:20AM EDT | 2024-10-18 | 14.65 | 17.40 | 19.00 | 0.00 | - | 1 | 2 | 43.25% |
| PHM250117C00105000 | 2024-04-15 10:10AM EDT | 2025-01-17 | 17.60 | 22.20 | 22.70 | 0.00 | - | 1 | 244 | 45.01% |
| PHM250620C00105000 | 2024-04-17 10:51AM EDT | 2025-06-20 | 19.23 | 26.30 | 27.40 | 0.00 | - | - | 1 | 45.81% |
| PHM251219C00105000 | 2024-05-20 3:59PM EDT | 2025-12-19 | 30.90 | 28.20 | 30.00 | 0.00 | - | 5 | 47 | 42.73% |
| PHM260116C00105000 | 2024-04-25 1:13PM EDT | 2026-01-16 | 25.20 | 26.80 | 27.80 | 0.00 | - | 8 | 104 | 37.59% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240607P00105000 | 2024-05-29 11:29AM EDT | 2024-06-07 | 0.31 | 0.00 | 0.45 | 0.00 | - | 9 | 11 | 52.64% |
| PHM240614P00105000 | 2024-05-28 1:17PM EDT | 2024-06-14 | 0.54 | 0.15 | 0.25 | 0.00 | - | 1 | 25 | 38.09% |
| PHM240621P00105000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 0.46 | 0.25 | 0.50 | -0.22 | -32.35% | 30 | 1,618 | 37.06% |
| PHM240628P00105000 | 2024-05-30 1:00PM EDT | 2024-06-28 | 0.83 | 0.45 | 0.65 | 0.00 | - | 2 | 22 | 34.62% |
| PHM240705P00105000 | 2024-05-30 11:27AM EDT | 2024-07-05 | 1.05 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 34.30% |
| PHM240719P00105000 | 2024-05-31 10:52AM EDT | 2024-07-19 | 1.23 | 1.00 | 1.25 | -0.72 | -36.92% | 7 | 300 | 32.50% |
| PHM240920P00105000 | 2024-05-31 11:49AM EDT | 2024-09-20 | 3.40 | 2.00 | 3.30 | -0.80 | -19.05% | 4 | 22 | 32.63% |
| PHM241018P00105000 | 2024-05-28 3:50PM EDT | 2024-10-18 | 4.60 | 3.40 | 3.80 | 0.00 | - | 7 | 40 | 31.37% |
| PHM250117P00105000 | 2024-05-30 3:52PM EDT | 2025-01-17 | 6.10 | 5.30 | 5.80 | 0.00 | - | 3 | 240 | 30.92% |
| PHM250620P00105000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 9.00 | 7.80 | 8.50 | 0.00 | - | 19 | 20 | 30.45% |
| PHM251219P00105000 | 2024-05-30 2:21PM EDT | 2025-12-19 | 11.00 | 9.90 | 10.70 | 0.00 | - | 1 | 2 | 29.36% |
| PHM260116P00105000 | 2024-05-30 3:54PM EDT | 2026-01-16 | 11.05 | 10.10 | 10.80 | 0.00 | - | 1 | 12 | 28.86% |
© 2024 Yahoo. All rights reserved.