PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00120000 | 2024-05-07 3:35PM EDT | 2024-05-10 | 0.40 | 0.25 | 0.35 | -0.35 | -46.67% | 7 | 184 | 31.89% |
| PHM240517C00120000 | 2024-05-07 2:52PM EDT | 2024-05-17 | 1.17 | 1.00 | 1.15 | +0.22 | +23.16% | 213 | 590 | 30.27% |
| PHM240524C00120000 | 2024-05-07 1:13PM EDT | 2024-05-24 | 2.30 | 1.70 | 1.90 | +1.03 | +81.10% | 1 | 434 | 31.35% |
| PHM240531C00120000 | 2024-05-07 2:26PM EDT | 2024-05-31 | 2.25 | 2.00 | 2.35 | -0.72 | -24.24% | 13 | 45 | 30.34% |
| PHM240614C00120000 | 2024-05-03 3:51PM EDT | 2024-06-14 | 3.64 | 2.55 | 3.50 | 0.00 | - | 14 | 14 | 31.97% |
| PHM240621C00120000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 3.72 | 3.50 | 3.80 | -0.37 | -9.05% | 17 | 607 | 31.24% |
| PHM240719C00120000 | 2024-05-07 2:29PM EDT | 2024-07-19 | 5.30 | 5.00 | 5.40 | -0.60 | -10.17% | 8 | 256 | 32.28% |
| PHM240920C00120000 | 2024-05-07 2:50PM EDT | 2024-09-20 | 8.55 | 8.20 | 8.40 | -0.35 | -3.93% | 2 | 81 | 34.20% |
| PHM241018C00120000 | 2024-05-07 10:11AM EDT | 2024-10-18 | 10.00 | 9.20 | 9.60 | +0.10 | +1.01% | 4 | 42 | 34.98% |
| PHM250117C00120000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 13.10 | 12.50 | 12.90 | 0.00 | - | 10 | 1,199 | 36.52% |
| PHM250620C00120000 | 2024-04-22 1:11PM EDT | 2025-06-20 | 12.03 | 16.80 | 17.40 | 0.00 | - | 2 | 3 | 38.00% |
| PHM251219C00120000 | 2024-03-15 10:00AM EDT | 2025-12-19 | 18.10 | 18.10 | 18.90 | 0.00 | - | 3 | 236 | 34.16% |
| PHM260116C00120000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 21.60 | 21.10 | 22.20 | 0.00 | - | 1 | 12 | 38.90% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00120000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 2.99 | 2.70 | 3.40 | 0.00 | - | 2 | 5 | 31.89% |
| PHM240517P00120000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 4.10 | 3.80 | 4.40 | 0.00 | - | 18 | 59 | 33.18% |
| PHM240621P00120000 | 2024-05-07 2:28PM EDT | 2024-06-21 | 5.90 | 5.90 | 6.20 | +0.10 | +1.72% | 2 | 568 | 27.21% |
| PHM240719P00120000 | 2024-05-07 1:30PM EDT | 2024-07-19 | 6.70 | 7.00 | 7.30 | -0.40 | -5.63% | 1 | 52 | 26.73% |
| PHM240920P00120000 | 2024-05-06 10:41AM EDT | 2024-09-20 | 9.10 | 9.20 | 9.50 | 0.00 | - | 1 | 26 | 27.36% |
| PHM241018P00120000 | 2024-05-07 12:55PM EDT | 2024-10-18 | 9.60 | 9.80 | 10.50 | -3.20 | -25.00% | 148 | 158 | 28.12% |
| PHM250117P00120000 | 2024-05-06 11:15AM EDT | 2025-01-17 | 12.20 | 11.90 | 12.30 | 0.00 | - | 1 | 11 | 27.17% |
| PHM250620P00120000 | 2024-03-20 3:07PM EDT | 2025-06-20 | 16.50 | 20.50 | 23.10 | 0.00 | - | - | 126 | 43.45% |
| PHM260116P00120000 | 2024-04-10 10:35AM EDT | 2026-01-16 | 20.08 | 16.50 | 17.40 | 0.00 | - | 2 | 3 | 25.86% |
© 2024 Yahoo. All rights reserved.