PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
Strike:115.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00115000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 2.96 | 0.00 | 0.00 | 0.00 | - | 14 | 125 | 0.00% |
| PHM240517C00115000 | 2024-05-06 9:33AM EDT | 2024-05-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 571 | 0.00% |
| PHM240524C00115000 | 2024-05-06 3:13PM EDT | 2024-05-24 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| PHM240531C00115000 | 2024-05-03 1:16PM EDT | 2024-05-31 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| PHM240607C00115000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PHM240621C00115000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 18 | 888 | 0.00% |
| PHM240719C00115000 | 2024-05-06 10:21AM EDT | 2024-07-19 | 8.54 | 0.00 | 0.00 | 0.00 | - | 3 | 429 | 0.00% |
| PHM240920C00115000 | 2024-05-02 12:54PM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| PHM241018C00115000 | 2024-05-03 3:30PM EDT | 2024-10-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PHM250117C00115000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 15.33 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| PHM250620C00115000 | 2024-04-30 10:10AM EDT | 2025-06-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 381 | 0.00% |
| PHM251219C00115000 | 2024-04-29 9:55AM EDT | 2025-12-19 | 21.90 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| PHM260116C00115000 | 2024-04-19 3:40PM EDT | 2026-01-16 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00115000 | 2024-05-06 3:23PM EDT | 2024-05-10 | 0.59 | 0.00 | 0.00 | 0.00 | - | 44 | 71 | 6.25% |
| PHM240517P00115000 | 2024-05-06 10:00AM EDT | 2024-05-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 3.13% |
| PHM240524P00115000 | 2024-05-01 1:44PM EDT | 2024-05-24 | 5.39 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| PHM240531P00115000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| PHM240621P00115000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 847 | 945 | 1.56% |
| PHM240719P00115000 | 2024-05-06 12:28PM EDT | 2024-07-19 | 4.63 | 0.00 | 0.00 | 0.00 | - | 16 | 177 | 1.56% |
| PHM240920P00115000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.78% |
| PHM241018P00115000 | 2024-04-24 1:39PM EDT | 2024-10-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.78% |
| PHM250117P00115000 | 2024-04-23 10:06AM EDT | 2025-01-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 11 | 134 | 0.78% |
| PHM250620P00115000 | 2024-04-29 2:23PM EDT | 2025-06-20 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 0.78% |
| PHM260116P00115000 | 2024-05-06 2:38PM EDT | 2026-01-16 | 14.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
© 2024 Yahoo. All rights reserved.