PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524C00110000 | 2024-05-17 1:05PM EDT | 2024-05-24 | 8.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240531C00110000 | 2024-04-22 12:08PM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240607C00110000 | 2024-04-25 3:30PM EDT | 2024-06-07 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240621C00110000 | 2024-05-15 1:55PM EDT | 2024-06-21 | 13.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PHM240719C00110000 | 2024-05-16 12:06PM EDT | 2024-07-19 | 13.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PHM240920C00110000 | 2024-04-26 12:09PM EDT | 2024-09-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM241018C00110000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 9.90 | 15.80 | 16.30 | 0.00 | - | 1 | 20 | 38.04% |
| PHM250117C00110000 | 2024-05-15 9:50AM EDT | 2025-01-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM250620C00110000 | 2024-04-23 11:31AM EDT | 2025-06-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM251219C00110000 | 2024-05-07 2:12PM EDT | 2025-12-19 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM260116C00110000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524P00110000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PHM240531P00110000 | 2024-05-16 9:53AM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240607P00110000 | 2024-05-15 12:44PM EDT | 2024-06-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PHM240614P00110000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM240621P00110000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PHM240719P00110000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PHM240920P00110000 | 2024-05-17 3:31PM EDT | 2024-09-20 | 4.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PHM241018P00110000 | 2024-05-17 11:50AM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PHM250117P00110000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PHM250620P00110000 | 2024-05-08 10:57AM EDT | 2025-06-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| PHM251219P00110000 | 2024-01-24 1:03PM EDT | 2025-12-19 | 17.80 | 15.60 | 16.80 | 0.00 | - | - | 19 | 36.90% |
| PHM260116P00110000 | 2024-05-16 1:50PM EDT | 2026-01-16 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.