PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503C00075000 | 2024-05-02 9:52AM EDT | 75.00 | 37.20 | 42.90 | 45.70 | 0.00 | - | 10 | 10 | 601.17% |
| PHM240503C00100000 | 2024-04-25 2:43PM EDT | 100.00 | 11.18 | 19.00 | 20.40 | 0.00 | - | - | 1 | 254.88% |
| PHM240503C00101000 | 2024-04-25 2:56PM EDT | 101.00 | 10.05 | 17.70 | 19.40 | 0.00 | - | 2 | 2 | 243.95% |
| PHM240503C00105000 | 2024-04-22 10:06AM EDT | 105.00 | 4.30 | 14.50 | 15.30 | 0.00 | - | 11 | 12 | 133.59% |
| PHM240503C00106000 | 2024-04-26 10:03AM EDT | 106.00 | 8.40 | 13.10 | 14.30 | 0.00 | - | 1 | 22 | 180.66% |
| PHM240503C00107000 | 2024-04-22 10:09AM EDT | 107.00 | 3.20 | 12.10 | 13.40 | 0.00 | - | 2 | 4 | 179.30% |
| PHM240503C00108000 | 2024-05-02 2:43PM EDT | 108.00 | 5.48 | 11.40 | 12.80 | 0.00 | - | 1 | 15 | 139.45% |
| PHM240503C00109000 | 2024-05-02 1:06PM EDT | 109.00 | 4.34 | 10.50 | 11.40 | 0.00 | - | 2 | 11 | 110.16% |
| PHM240503C00110000 | 2024-05-02 10:40AM EDT | 110.00 | 2.55 | 9.40 | 10.30 | 0.00 | - | 20 | 50 | 81.25% |
| PHM240503C00111000 | 2024-05-03 9:48AM EDT | 111.00 | 8.51 | 7.10 | 9.20 | +6.71 | +372.78% | 5 | 30 | 119.73% |
| PHM240503C00112000 | 2024-05-03 9:30AM EDT | 112.00 | 5.90 | 6.40 | 8.40 | +3.62 | +158.77% | 8 | 45 | 124.61% |
| PHM240503C00113000 | 2024-05-03 9:41AM EDT | 113.00 | 5.71 | 4.70 | 8.60 | +4.46 | +356.80% | 5 | 81 | 180.27% |
| PHM240503C00114000 | 2024-05-03 9:40AM EDT | 114.00 | 5.52 | 4.80 | 6.20 | +4.72 | +590.00% | 31 | 93 | 88.38% |
| PHM240503C00115000 | 2024-05-03 9:41AM EDT | 115.00 | 3.75 | 4.30 | 4.90 | +3.30 | +733.33% | 23 | 152 | 51.56% |
| PHM240503C00116000 | 2024-05-03 9:42AM EDT | 116.00 | 3.54 | 3.60 | 4.50 | +3.34 | +1,670.00% | 24 | 127 | 56.25% |
| PHM240503C00117000 | 2024-05-02 12:07PM EDT | 117.00 | 0.05 | 2.10 | 3.20 | 0.00 | - | 7 | 213 | 54.88% |
| PHM240503C00118000 | 2024-05-02 12:02PM EDT | 118.00 | 0.05 | 1.75 | 2.10 | 0.00 | - | 2 | 85 | 37.31% |
| PHM240503C00119000 | 2024-05-02 12:43PM EDT | 119.00 | 0.05 | 0.65 | 1.45 | 0.00 | - | 8 | 47 | 39.84% |
| PHM240503C00120000 | 2024-05-03 9:47AM EDT | 120.00 | 0.68 | 0.50 | 1.15 | +0.58 | +580.00% | 9 | 38 | 49.61% |
| PHM240503C00121000 | 2024-04-29 11:51AM EDT | 121.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 34.57% |
| PHM240503C00122000 | 2024-05-01 10:28AM EDT | 122.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 32.42% |
| PHM240503C00124000 | 2024-04-09 9:30AM EDT | 124.00 | 1.77 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 58.89% |
| PHM240503C00126000 | 2024-04-10 2:54PM EDT | 126.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 76.95% |
| PHM240503C00130000 | 2024-04-26 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 109.57% |
| PHM240503C00135000 | 2024-04-03 11:05AM EDT | 135.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 146.48% |
| PHM240503C00140000 | 2024-04-01 9:47AM EDT | 140.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | - | 2 | 226.17% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503P00090000 | 2024-04-22 3:30PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 332.03% |
| PHM240503P00093000 | 2024-04-25 9:41AM EDT | 93.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 386.91% |
| PHM240503P00094000 | 2024-04-19 1:29PM EDT | 94.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 374.41% |
| PHM240503P00095000 | 2024-04-23 10:09AM EDT | 95.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 182.81% |
| PHM240503P00096000 | 2024-04-25 1:02PM EDT | 96.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 248.05% |
| PHM240503P00097000 | 2024-04-15 12:21PM EDT | 97.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | - | 4 | 238.28% |
| PHM240503P00098000 | 2024-04-23 11:40AM EDT | 98.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 228.91% |
| PHM240503P00099000 | 2024-04-22 2:30PM EDT | 99.00 | 0.67 | 0.00 | 0.50 | 0.00 | - | - | 2 | 219.14% |
| PHM240503P00100000 | 2024-04-30 12:06PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 36 | 209.77% |
| PHM240503P00101000 | 2024-04-30 12:06PM EDT | 101.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 24 | 200.39% |
| PHM240503P00102000 | 2024-04-30 3:58PM EDT | 102.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 191.02% |
| PHM240503P00103000 | 2024-04-29 2:00PM EDT | 103.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 32 | 181.45% |
| PHM240503P00104000 | 2024-04-30 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 42 | 44 | 172.07% |
| PHM240503P00105000 | 2024-05-01 9:46AM EDT | 105.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 7 | 160 | 162.70% |
| PHM240503P00106000 | 2024-04-30 12:57PM EDT | 106.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 153.52% |
| PHM240503P00107000 | 2024-05-01 3:53PM EDT | 107.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 21 | 144.14% |
| PHM240503P00108000 | 2024-05-02 10:49AM EDT | 108.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 65 | 134.77% |
| PHM240503P00109000 | 2024-05-02 1:47PM EDT | 109.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 65 | 125.20% |
| PHM240503P00110000 | 2024-05-01 3:19PM EDT | 110.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 50 | 87 | 115.82% |
| PHM240503P00111000 | 2024-05-02 3:18PM EDT | 111.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 28 | 76 | 106.25% |
| PHM240503P00112000 | 2024-05-03 9:35AM EDT | 112.00 | 0.25 | 0.00 | 0.25 | -0.17 | -40.48% | 1 | 240 | 82.03% |
| PHM240503P00113000 | 2024-05-02 2:09PM EDT | 113.00 | 0.76 | 0.00 | 0.50 | 0.00 | - | 112 | 68 | 87.11% |
| PHM240503P00114000 | 2024-05-03 9:40AM EDT | 114.00 | 0.14 | 0.00 | 0.15 | -1.21 | -81.76% | 6 | 236 | 57.81% |
| PHM240503P00115000 | 2024-05-02 12:52PM EDT | 115.00 | 2.62 | 0.00 | 0.90 | 0.00 | - | 5 | 30 | 81.54% |
| PHM240503P00116000 | 2024-05-03 9:33AM EDT | 116.00 | 0.20 | 0.00 | 0.10 | -2.80 | -93.33% | 1 | 4 | 44.14% |
| PHM240503P00119000 | 2024-04-24 9:48AM EDT | 119.00 | 5.61 | 0.20 | 0.40 | 0.00 | - | 1 | 2 | 29.49% |
| PHM240503P00120000 | 2024-04-09 1:39PM EDT | 120.00 | 7.45 | 0.05 | 0.90 | 0.00 | - | 1 | 25 | 32.03% |
| PHM240503P00124000 | 2024-03-28 1:07PM EDT | 124.00 | 6.90 | 9.90 | 10.50 | 0.00 | - | 2 | 1 | 311.91% |
| PHM240503P00130000 | 2024-04-03 10:00AM EDT | 130.00 | 16.00 | 9.80 | 11.20 | 0.00 | - | 1 | 0 | 115.63% |
© 2024 Yahoo. All rights reserved.