PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00075000 | 2024-05-02 9:52AM EDT | 75.00 | 37.23 | 41.70 | 44.30 | 0.00 | - | - | 10 | 300.98% |
| PHM240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 17.17 | 15.80 | 19.40 | 0.00 | - | 1 | 3 | 117.97% |
| PHM240510C00101000 | 2024-05-03 3:03PM EDT | 101.00 | 16.17 | 15.20 | 18.10 | 0.00 | - | 1 | 1 | 114.65% |
| PHM240510C00104000 | 2024-04-23 10:25AM EDT | 104.00 | 9.10 | 11.90 | 14.80 | 0.00 | - | - | 1 | 83.50% |
| PHM240510C00106000 | 2024-04-18 1:43PM EDT | 106.00 | 4.83 | 10.30 | 11.60 | 0.00 | - | - | 1 | 84.08% |
| PHM240510C00107000 | 2024-04-25 9:52AM EDT | 107.00 | 3.40 | 8.80 | 11.00 | 0.00 | - | 3 | 3 | 92.48% |
| PHM240510C00109000 | 2024-05-02 1:06PM EDT | 109.00 | 5.00 | 8.20 | 9.00 | 0.00 | - | 1 | 3 | 66.80% |
| PHM240510C00110000 | 2024-05-03 3:37PM EDT | 110.00 | 7.50 | 5.70 | 9.50 | 0.00 | - | 1 | 17 | 60.94% |
| PHM240510C00111000 | 2024-05-03 11:10AM EDT | 111.00 | 7.19 | 6.20 | 7.50 | 0.00 | - | 12 | 19 | 62.55% |
| PHM240510C00112000 | 2024-05-06 12:58PM EDT | 112.00 | 6.20 | 5.10 | 6.20 | 0.00 | - | 5 | 23 | 50.39% |
| PHM240510C00113000 | 2024-05-02 2:17PM EDT | 113.00 | 2.50 | 4.50 | 4.90 | 0.00 | - | 6 | 24 | 50.64% |
| PHM240510C00114000 | 2024-05-02 1:34PM EDT | 114.00 | 1.95 | 3.70 | 4.00 | 0.00 | - | 3 | 39 | 46.05% |
| PHM240510C00115000 | 2024-05-03 3:57PM EDT | 115.00 | 2.96 | 2.20 | 3.10 | 0.00 | - | 14 | 125 | 40.77% |
| PHM240510C00116000 | 2024-05-06 11:01AM EDT | 116.00 | 2.72 | 2.15 | 2.35 | 0.00 | - | 1 | 45 | 37.74% |
| PHM240510C00117000 | 2024-05-07 11:17AM EDT | 117.00 | 2.10 | 1.55 | 1.70 | +0.15 | +7.69% | 6 | 85 | 35.30% |
| PHM240510C00118000 | 2024-05-07 3:22PM EDT | 118.00 | 1.10 | 1.00 | 1.15 | -0.45 | -29.03% | 62 | 60 | 33.06% |
| PHM240510C00119000 | 2024-05-07 1:53PM EDT | 119.00 | 0.80 | 0.60 | 0.75 | -0.25 | -23.81% | 16 | 50 | 31.79% |
| PHM240510C00120000 | 2024-05-07 3:35PM EDT | 120.00 | 0.40 | 0.35 | 0.45 | -0.35 | -46.67% | 7 | 184 | 30.52% |
| PHM240510C00121000 | 2024-05-07 2:02PM EDT | 121.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 17 | 18 | 29.49% |
| PHM240510C00122000 | 2024-05-07 2:02PM EDT | 122.00 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 1 | 33 | 32.13% |
| PHM240510C00123000 | 2024-05-07 11:49AM EDT | 123.00 | 0.12 | 0.00 | 0.10 | -0.18 | -60.00% | 1 | 8 | 30.96% |
| PHM240510C00124000 | 2024-05-03 10:06AM EDT | 124.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 45.36% |
| PHM240510C00125000 | 2024-05-07 11:03AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 29 | 38.48% |
| PHM240510C00126000 | 2024-04-29 10:11AM EDT | 126.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | - | 4 | 50.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00090000 | 2024-04-11 9:30AM EDT | 90.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 3 | 117.58% |
| PHM240510P00096000 | 2024-04-23 1:34PM EDT | 96.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 78.91% |
| PHM240510P00100000 | 2024-04-25 9:50AM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| PHM240510P00101000 | 2024-05-03 9:30AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 60.94% |
| PHM240510P00102000 | 2024-04-23 9:35AM EDT | 102.00 | 1.35 | 0.00 | 0.10 | 0.00 | - | - | 2 | 62.89% |
| PHM240510P00103000 | 2024-05-03 9:30AM EDT | 103.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 58.98% |
| PHM240510P00104000 | 2024-04-30 3:31PM EDT | 104.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 50.00% |
| PHM240510P00105000 | 2024-05-06 11:01AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 26 | 51.37% |
| PHM240510P00106000 | 2024-04-30 12:04PM EDT | 106.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 53.52% |
| PHM240510P00107000 | 2024-05-01 2:40PM EDT | 107.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 49.32% |
| PHM240510P00108000 | 2024-05-06 3:58PM EDT | 108.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 10 | 54 | 53.81% |
| PHM240510P00109000 | 2024-05-03 1:02PM EDT | 109.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 21 | 3 | 50.29% |
| PHM240510P00110000 | 2024-05-06 11:21AM EDT | 110.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 7 | 13 | 51.86% |
| PHM240510P00111000 | 2024-05-06 3:42PM EDT | 111.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 36 | 41 | 32.23% |
| PHM240510P00112000 | 2024-05-06 11:59AM EDT | 112.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 3 | 60.06% |
| PHM240510P00113000 | 2024-05-07 9:34AM EDT | 113.00 | 0.18 | 0.10 | 0.20 | -0.05 | -21.74% | 1 | 60 | 28.03% |
| PHM240510P00114000 | 2024-05-06 3:55PM EDT | 114.00 | 0.37 | 0.15 | 0.30 | 0.00 | - | 36 | 72 | 26.17% |
| PHM240510P00115000 | 2024-05-06 3:23PM EDT | 115.00 | 0.35 | 0.35 | 0.50 | -0.24 | -40.68% | 34 | 71 | 25.59% |
| PHM240510P00116000 | 2024-05-06 3:56PM EDT | 116.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 13 | 16 | 23.93% |
| PHM240510P00117000 | 2024-05-07 3:00PM EDT | 117.00 | 1.02 | 1.00 | 1.20 | -0.18 | -15.00% | 30 | 26 | 24.05% |
| PHM240510P00118000 | 2024-05-07 1:14PM EDT | 118.00 | 1.22 | 1.50 | 1.70 | -0.41 | -25.15% | 1 | 47 | 22.34% |
| PHM240510P00119000 | 2024-05-03 3:44PM EDT | 119.00 | 2.90 | 2.00 | 2.30 | 0.00 | - | 26 | 26 | 19.09% |
| PHM240510P00120000 | 2024-05-06 3:57PM EDT | 120.00 | 2.99 | 2.70 | 2.95 | 0.00 | - | 2 | 5 | 0.00% |
| PHM240510P00121000 | 2024-05-03 9:53AM EDT | 121.00 | 2.30 | 3.80 | 4.80 | 0.00 | - | 1 | 1 | 44.48% |
| PHM240510P00125000 | 2024-05-02 2:25PM EDT | 125.00 | 11.43 | 7.30 | 7.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.