PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240607C00125000 | 2024-05-31 2:47PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 13 | 30.57% |
| PHM240614C00125000 | 2024-05-20 1:08PM EDT | 2024-06-14 | 1.77 | 0.45 | 0.75 | 0.00 | - | 1 | 3 | 34.25% |
| PHM240621C00125000 | 2024-05-30 3:56PM EDT | 2024-06-21 | 0.75 | 0.75 | 1.00 | +0.04 | +5.63% | 2 | 964 | 31.18% |
| PHM240628C00125000 | 2024-05-24 2:02PM EDT | 2024-06-28 | 0.79 | 1.05 | 1.40 | 0.00 | - | 10 | 10 | 31.09% |
| PHM240719C00125000 | 2024-05-31 1:34PM EDT | 2024-07-19 | 1.90 | 2.10 | 2.40 | +0.14 | +7.95% | 10 | 658 | 30.47% |
| PHM240920C00125000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 5.10 | 4.40 | 7.40 | +1.50 | +41.67% | 1 | 142 | 40.46% |
| PHM241018C00125000 | 2024-05-30 10:02AM EDT | 2024-10-18 | 5.20 | 6.30 | 6.50 | 0.00 | - | 5 | 25 | 33.03% |
| PHM250117C00125000 | 2024-05-31 11:03AM EDT | 2025-01-17 | 9.07 | 9.40 | 9.90 | +0.67 | +7.98% | 30 | 269 | 34.94% |
| PHM250620C00125000 | 2024-05-21 2:18PM EDT | 2025-06-20 | 15.05 | 13.90 | 15.00 | 0.00 | - | 1 | 52 | 37.68% |
| PHM251219C00125000 | 2024-05-29 12:40PM EDT | 2025-12-19 | 15.80 | 17.90 | 19.10 | 0.00 | - | 1 | 158 | 38.09% |
| PHM260116C00125000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 21.40 | 18.30 | 20.90 | 0.00 | - | 2 | 7 | 40.22% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621P00125000 | 2024-05-16 1:36PM EDT | 2024-06-21 | 6.70 | 6.50 | 8.90 | 0.00 | - | 2 | 127 | 33.84% |
| PHM240719P00125000 | 2024-05-31 1:24PM EDT | 2024-07-19 | 10.70 | 8.00 | 9.80 | -2.10 | -16.41% | 1 | 53 | 28.60% |
| PHM240920P00125000 | 2024-05-24 1:34PM EDT | 2024-09-20 | 13.30 | 9.00 | 12.00 | 0.00 | - | 1 | 57 | 28.24% |
| PHM241018P00125000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 12.50 | 11.90 | 12.70 | +2.50 | +25.00% | 2 | 7 | 27.78% |
| PHM250117P00125000 | 2024-05-30 2:49PM EDT | 2025-01-17 | 15.50 | 13.90 | 14.70 | 0.00 | - | 1 | 6 | 27.16% |
| PHM250620P00125000 | 2024-05-13 1:51PM EDT | 2025-06-20 | 17.40 | 16.50 | 17.50 | 0.00 | - | 57 | 156 | 26.92% |
| PHM260116P00125000 | 2024-05-17 2:47PM EDT | 2026-01-16 | 19.20 | 16.90 | 19.80 | 0.00 | - | 10 | 10 | 25.52% |
© 2024 Yahoo. All rights reserved.