PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00105000 | 2024-05-03 9:33AM EDT | 2024-05-17 | 13.58 | 11.60 | 13.80 | 0.00 | - | 1 | 71 | 59.33% |
| PHM240524C00105000 | 2024-05-01 11:14AM EDT | 2024-05-24 | 6.70 | 11.70 | 14.50 | 0.00 | - | 2 | 1 | 52.56% |
| PHM240531C00105000 | 2024-05-06 9:45AM EDT | 2024-05-31 | 13.49 | 11.50 | 13.40 | 0.00 | - | 1 | 5 | 48.24% |
| PHM240607C00105000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 13.70 | 11.90 | 14.80 | 0.00 | - | 1 | 2 | 56.90% |
| PHM240621C00105000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 14.57 | 13.30 | 13.80 | 0.00 | - | 1 | 182 | 38.87% |
| PHM240719C00105000 | 2024-05-06 1:57PM EDT | 2024-07-19 | 15.80 | 14.50 | 15.80 | 0.00 | - | 2 | 115 | 43.16% |
| PHM240920C00105000 | 2024-04-22 11:08AM EDT | 2024-09-20 | 10.60 | 16.30 | 17.60 | 0.00 | - | 2 | 16 | 39.22% |
| PHM241018C00105000 | 2024-04-08 3:31PM EDT | 2024-10-18 | 19.17 | 17.60 | 18.40 | 0.00 | - | - | 1 | 38.71% |
| PHM250117C00105000 | 2024-04-15 10:10AM EDT | 2025-01-17 | 17.60 | 21.10 | 22.20 | 0.00 | - | 1 | 244 | 42.13% |
| PHM250620C00105000 | 2024-04-17 10:51AM EDT | 2025-06-20 | 19.23 | 24.30 | 26.00 | 0.00 | - | - | 1 | 41.86% |
| PHM251219C00105000 | 2024-04-19 11:24AM EDT | 2025-12-19 | 22.70 | 27.80 | 31.50 | 0.00 | - | 10 | 61 | 45.15% |
| PHM260116C00105000 | 2024-04-25 1:13PM EDT | 2026-01-16 | 25.20 | 27.40 | 30.10 | 0.00 | - | 8 | 104 | 41.54% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00105000 | 2024-05-06 11:01AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 26 | 59.38% |
| PHM240517P00105000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.45 | 0.05 | 0.45 | +0.35 | +350.00% | 20 | 347 | 51.07% |
| PHM240524P00105000 | 2024-05-06 3:46PM EDT | 2024-05-24 | 0.29 | 0.15 | 0.25 | 0.00 | - | 10 | 14 | 33.84% |
| PHM240531P00105000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 0.48 | 0.30 | 2.10 | 0.00 | - | 1 | 3 | 56.21% |
| PHM240614P00105000 | 2024-05-03 10:17AM EDT | 2024-06-14 | 0.77 | 0.65 | 0.90 | 0.00 | - | 10 | 10 | 32.30% |
| PHM240621P00105000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 1.00 | 0.95 | 1.10 | -0.07 | -6.54% | 17 | 1,366 | 31.81% |
| PHM240719P00105000 | 2024-05-07 1:39PM EDT | 2024-07-19 | 1.65 | 1.70 | 1.85 | -0.10 | -5.71% | 5 | 252 | 30.53% |
| PHM240920P00105000 | 2024-05-06 10:32AM EDT | 2024-09-20 | 3.50 | 3.40 | 3.60 | 0.00 | - | 2 | 21 | 30.54% |
| PHM241018P00105000 | 2024-04-10 10:16AM EDT | 2024-10-18 | 7.20 | 4.00 | 4.20 | 0.00 | - | 5 | 11 | 30.19% |
| PHM250117P00105000 | 2024-04-17 10:11AM EDT | 2025-01-17 | 5.80 | 5.90 | 6.20 | -4.45 | -43.41% | 1 | 238 | 30.31% |
| PHM250620P00105000 | 2024-04-16 1:33PM EDT | 2025-06-20 | 12.80 | 8.10 | 8.60 | 0.00 | - | 19 | 21 | 29.51% |
| PHM260116P00105000 | 2024-05-03 9:44AM EDT | 2026-01-16 | 10.10 | 10.20 | 10.90 | 0.00 | - | 2 | 10 | 28.26% |
© 2024 Yahoo. All rights reserved.