PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240426C00095000 | 2024-04-24 10:11AM EDT | 95.00 | 18.73 | 18.30 | 20.40 | 0.00 | - | 2 | 0 | 254.49% |
| PHM240426C00100000 | 2024-04-26 3:13PM EDT | 100.00 | 13.90 | 13.40 | 14.90 | +2.87 | +26.02% | 2 | 3 | 176.17% |
| PHM240426C00101000 | 2024-04-25 2:47PM EDT | 101.00 | 10.00 | 12.30 | 12.90 | 0.00 | - | 1 | 0 | 128.52% |
| PHM240426C00103000 | 2024-04-24 11:44AM EDT | 103.00 | 9.10 | 10.40 | 11.50 | 0.00 | - | 4 | 6 | 119.53% |
| PHM240426C00104000 | 2024-04-22 2:40PM EDT | 104.00 | 4.75 | 9.30 | 11.00 | 0.00 | - | 4 | 6 | 133.98% |
| PHM240426C00105000 | 2024-04-24 10:11AM EDT | 105.00 | 8.77 | 8.40 | 10.60 | 0.00 | - | 1 | 17 | 151.95% |
| PHM240426C00106000 | 2024-04-26 3:20PM EDT | 106.00 | 7.80 | 7.40 | 8.70 | +6.07 | +350.87% | 1 | 99 | 102.93% |
| PHM240426C00107000 | 2024-04-25 9:45AM EDT | 107.00 | 2.50 | 6.40 | 6.90 | 0.00 | - | 1 | 147 | 75.20% |
| PHM240426C00108000 | 2024-04-26 2:36PM EDT | 108.00 | 5.80 | 5.30 | 5.80 | +3.53 | +155.51% | 3 | 63 | 43.75% |
| PHM240426C00109000 | 2024-04-26 3:15PM EDT | 109.00 | 5.05 | 4.40 | 4.90 | +2.94 | +139.34% | 8 | 165 | 56.84% |
| PHM240426C00110000 | 2024-04-26 2:42PM EDT | 110.00 | 4.00 | 3.40 | 3.90 | +2.30 | +135.29% | 15 | 61 | 47.46% |
| PHM240426C00111000 | 2024-04-26 3:35PM EDT | 111.00 | 2.40 | 2.45 | 3.70 | +1.35 | +128.57% | 23 | 139 | 50.98% |
| PHM240426C00112000 | 2024-04-26 1:25PM EDT | 112.00 | 2.14 | 1.40 | 1.75 | +1.99 | +1,326.67% | 13 | 62 | 0.00% |
| PHM240426C00113000 | 2024-04-26 3:30PM EDT | 113.00 | 0.75 | 0.50 | 1.30 | +0.60 | +400.00% | 84 | 160 | 35.74% |
| PHM240426C00114000 | 2024-04-26 3:30PM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 92 | 5.37% |
| PHM240426C00115000 | 2024-04-26 1:01PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 198 | 20.12% |
| PHM240426C00116000 | 2024-04-26 11:23AM EDT | 116.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 12 | 46 | 25.39% |
| PHM240426C00117000 | 2024-04-26 12:08PM EDT | 117.00 | 0.06 | 0.00 | 0.05 | -0.10 | -62.50% | 2 | 59 | 33.59% |
| PHM240426C00118000 | 2024-04-23 12:34PM EDT | 118.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 62.11% |
| PHM240426C00119000 | 2024-04-26 3:06PM EDT | 119.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 4 | 7 | 56.84% |
| PHM240426C00120000 | 2024-04-23 10:50AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 81.05% |
| PHM240426C00121000 | 2024-04-22 3:57PM EDT | 121.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 23 | 25 | 90.04% |
| PHM240426C00122000 | 2024-04-19 10:10AM EDT | 122.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 11 | 80.27% |
| PHM240426C00123000 | 2024-04-26 10:22AM EDT | 123.00 | 0.10 | 0.00 | 0.30 | -0.25 | -71.43% | 2 | 4 | 95.31% |
| PHM240426C00124000 | 2024-04-23 9:30AM EDT | 124.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 115.43% |
| PHM240426C00125000 | 2024-04-12 1:23PM EDT | 125.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 123.44% |
| PHM240426C00126000 | 2024-04-16 9:47AM EDT | 126.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 131.25% |
| PHM240426C00127000 | 2024-04-08 12:27PM EDT | 127.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | - | 1 | 132.42% |
| PHM240426C00128000 | 2024-04-12 11:48AM EDT | 128.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 139.65% |
| PHM240426C00130000 | 2024-04-23 2:56PM EDT | 130.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 10 | 95 | 153.91% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240426P00095000 | 2024-04-22 2:50PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 26 | 211.72% |
| PHM240426P00097000 | 2024-04-22 3:59PM EDT | 97.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 164 | 159 | 131.25% |
| PHM240426P00098000 | 2024-04-24 11:26AM EDT | 98.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 126 | 123.44% |
| PHM240426P00099000 | 2024-04-23 1:35PM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 79 | 116.41% |
| PHM240426P00100000 | 2024-04-26 12:15PM EDT | 100.00 | 0.10 | 0.00 | 0.05 | +0.08 | +400.00% | 5 | 524 | 109.38% |
| PHM240426P00101000 | 2024-04-25 10:20AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 67 | 101.56% |
| PHM240426P00102000 | 2024-04-23 10:28AM EDT | 102.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 94.53% |
| PHM240426P00103000 | 2024-04-25 10:18AM EDT | 103.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 163 | 132.03% |
| PHM240426P00104000 | 2024-04-23 12:16PM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 98 | 79.69% |
| PHM240426P00105000 | 2024-04-25 10:04AM EDT | 105.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 2 | 277 | 71.88% |
| PHM240426P00106000 | 2024-04-25 9:53AM EDT | 106.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 176 | 72.66% |
| PHM240426P00107000 | 2024-04-26 12:57PM EDT | 107.00 | 0.15 | 0.00 | 0.25 | -0.40 | -72.73% | 1 | 68 | 77.34% |
| PHM240426P00108000 | 2024-04-26 9:38AM EDT | 108.00 | 0.30 | 0.00 | 0.25 | +0.10 | +50.00% | 2 | 95 | 67.97% |
| PHM240426P00109000 | 2024-04-25 10:15AM EDT | 109.00 | 1.44 | 0.00 | 1.00 | 0.00 | - | 7 | 197 | 89.06% |
| PHM240426P00110000 | 2024-04-25 12:56PM EDT | 110.00 | 0.05 | 0.00 | 2.20 | -0.81 | -94.19% | 15 | 241 | 109.67% |
| PHM240426P00111000 | 2024-04-25 11:47AM EDT | 111.00 | 2.02 | 0.00 | 0.05 | 0.00 | - | 17 | 139 | 31.06% |
| PHM240426P00112000 | 2024-04-25 3:17PM EDT | 112.00 | 0.05 | 0.00 | 0.05 | -1.06 | -95.50% | 2 | 111 | 21.88% |
| PHM240426P00113000 | 2024-04-26 12:23PM EDT | 113.00 | 0.06 | 0.00 | 0.05 | -2.84 | -97.93% | 75 | 47 | 12.11% |
| PHM240426P00114000 | 2024-04-26 3:42PM EDT | 114.00 | 0.37 | 0.30 | 0.55 | -2.03 | -84.58% | 6 | 37 | 18.36% |
| PHM240426P00115000 | 2024-04-26 11:51AM EDT | 115.00 | 1.33 | 0.50 | 1.55 | -5.34 | -80.06% | 1 | 2 | 33.69% |
| PHM240426P00116000 | 2024-04-26 11:04AM EDT | 116.00 | 2.15 | 2.15 | 2.60 | -7.65 | -78.06% | 1 | 19 | 49.22% |
| PHM240426P00117000 | 2024-04-26 10:21AM EDT | 117.00 | 2.97 | 2.15 | 3.60 | -7.78 | -72.37% | 1 | 18 | 61.04% |
| PHM240426P00118000 | 2024-04-02 9:30AM EDT | 118.00 | 5.50 | 3.30 | 4.60 | 0.00 | - | 1 | 0 | 72.07% |
| PHM240426P00119000 | 2024-04-24 2:31PM EDT | 119.00 | 8.50 | 3.40 | 5.70 | 0.00 | - | 8 | 3 | 89.26% |
| PHM240426P00120000 | 2024-04-24 2:58PM EDT | 120.00 | 8.50 | 6.10 | 6.50 | 0.00 | - | 40 | 37 | 63.28% |
| PHM240426P00121000 | 2024-04-24 2:31PM EDT | 121.00 | 9.00 | 6.90 | 7.60 | 0.00 | - | 7 | 2 | 61.33% |
| PHM240426P00122000 | 2024-04-24 2:58PM EDT | 122.00 | 10.50 | 6.50 | 9.10 | 0.00 | - | 25 | 7 | 146.29% |
| PHM240426P00128000 | 2024-04-03 10:00AM EDT | 128.00 | 14.00 | 14.10 | 15.80 | 0.00 | - | 1 | 0 | 193.46% |
© 2024 Yahoo. All rights reserved.