PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621C00090000 | 2024-05-28 1:22PM EDT | 2024-06-21 | 23.52 | 25.80 | 29.80 | 0.00 | - | 5 | 232 | 72.02% |
| PHM240719C00090000 | 2024-05-02 3:48PM EDT | 2024-07-19 | 24.81 | 25.50 | 29.70 | 0.00 | - | 8 | 71 | 73.68% |
| PHM240920C00090000 | 2024-05-10 1:14PM EDT | 2024-09-20 | 30.34 | 27.00 | 31.40 | 0.00 | - | 3 | 4 | 59.92% |
| PHM241018C00090000 | 2024-05-21 1:00PM EDT | 2024-10-18 | 31.00 | 28.20 | 31.90 | 0.00 | - | 3 | 34 | 56.31% |
| PHM250117C00090000 | 2024-05-20 10:18AM EDT | 2025-01-17 | 34.10 | 31.60 | 32.70 | 0.00 | - | 1 | 858 | 47.10% |
| PHM251219C00090000 | 2024-02-12 12:56PM EDT | 2025-12-19 | 29.75 | 34.60 | 39.50 | 0.00 | - | 15 | 8 | 46.16% |
| PHM260116C00090000 | 2024-05-02 3:45PM EDT | 2026-01-16 | 35.90 | 38.20 | 39.50 | 0.00 | - | 1 | 5 | 45.06% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621P00090000 | 2024-05-20 10:34AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.60 | 0.00 | - | 1 | 202 | 65.33% |
| PHM240719P00090000 | 2024-05-31 12:23PM EDT | 2024-07-19 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 181 | 44.09% |
| PHM240920P00090000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 1.18 | 0.05 | 3.00 | 0.00 | - | 20 | 653 | 53.05% |
| PHM241018P00090000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 1.45 | 1.05 | 1.35 | 0.00 | - | 2 | 87 | 36.33% |
| PHM250117P00090000 | 2024-05-30 2:21PM EDT | 2025-01-17 | 2.65 | 2.20 | 2.45 | 0.00 | - | 2 | 335 | 34.30% |
| PHM250620P00090000 | 2024-04-19 12:26PM EDT | 2025-06-20 | 7.20 | 3.90 | 4.40 | 0.00 | - | 1 | 20 | 33.39% |
| PHM251219P00090000 | 2024-05-23 12:31PM EDT | 2025-12-19 | 6.60 | 5.50 | 6.20 | 0.00 | - | 1 | 3 | 32.15% |
| PHM260116P00090000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 8.70 | 5.60 | 6.40 | 0.00 | - | 1 | 13 | 31.87% |
© 2024 Yahoo. All rights reserved.