Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PHM240607C00120000 | 2024-05-31 11:41AM EDT | 2024-06-07 | 0.60 | 0.65 | 0.95 | -0.05 | -7.69% | 4 | 61 | 33.15% |
PHM240614C00120000 | 2024-05-30 11:18AM EDT | 2024-06-14 | 1.10 | 1.65 | 2.40 | 0.00 | - | 4 | 20 | 40.09% |
PHM240621C00120000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 2.00 | 1.85 | 2.40 | +0.40 | +25.00% | 9 | 693 | 32.32% |
PHM240628C00120000 | 2024-05-30 3:52PM EDT | 2024-06-28 | 2.16 | 2.55 | 2.90 | 0.00 | - | 3 | 14 | 31.86% |
PHM240719C00120000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 4.00 | 4.00 | 5.00 | +1.00 | +33.33% | 3 | 340 | 36.43% |
PHM240920C00120000 | 2024-05-31 1:06PM EDT | 2024-09-20 | 6.80 | 7.20 | 7.70 | -0.20 | -2.86% | 8 | 127 | 34.43% |
PHM241018C00120000 | 2024-05-30 1:45PM EDT | 2024-10-18 | 7.60 | 8.50 | 8.80 | 0.00 | - | 2 | 50 | 34.58% |
PHM250117C00120000 | 2024-05-31 3:42PM EDT | 2025-01-17 | 11.30 | 11.60 | 12.30 | +2.30 | +25.56% | 1 | 1,188 | 36.30% |
PHM250620C00120000 | 2024-05-21 2:18PM EDT | 2025-06-20 | 17.45 | 16.30 | 18.80 | 0.00 | - | 1 | 18 | 41.73% |
PHM251219C00120000 | 2024-03-15 10:00AM EDT | 2025-12-19 | 18.10 | 18.10 | 18.90 | 0.00 | - | 3 | 236 | 34.54% |
PHM260116C00120000 | 2024-05-24 11:32AM EDT | 2026-01-16 | 19.60 | 20.60 | 21.80 | 0.00 | - | 4 | 18 | 38.65% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PHM240607P00120000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 3.72 | 2.60 | 3.60 | +0.12 | +3.33% | 3 | 11 | 32.59% |
PHM240614P00120000 | 2024-05-21 9:33AM EDT | 2024-06-14 | 4.10 | 2.20 | 4.50 | 0.00 | - | 15 | 17 | 33.25% |
PHM240621P00120000 | 2024-05-31 9:44AM EDT | 2024-06-21 | 5.00 | 4.50 | 5.00 | -1.28 | -20.38% | 8 | 656 | 31.58% |
PHM240628P00120000 | 2024-05-29 9:46AM EDT | 2024-06-28 | 8.80 | 5.00 | 5.50 | 0.00 | - | 2 | 2 | 31.23% |
PHM240719P00120000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 6.30 | 5.90 | 6.40 | -3.20 | -33.68% | 2 | 140 | 28.82% |
PHM240920P00120000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 8.80 | 8.30 | 9.00 | -1.70 | -16.19% | 425 | 116 | 29.10% |
PHM241018P00120000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 9.60 | 9.20 | 9.70 | +0.90 | +10.34% | 3 | 62 | 28.43% |
PHM250117P00120000 | 2024-05-23 1:22PM EDT | 2025-01-17 | 13.60 | 11.30 | 11.90 | 0.00 | - | 1 | 10 | 28.03% |
PHM250620P00120000 | 2024-05-22 12:43PM EDT | 2025-06-20 | 15.10 | 13.90 | 14.80 | 0.00 | - | 21 | 300 | 27.74% |
PHM260116P00120000 | 2024-05-16 1:12PM EDT | 2026-01-16 | 15.90 | 14.30 | 17.20 | 0.00 | - | 1 | 4 | 26.35% |