Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,177.37 -2.31 (-0.03%) Bitcoin USD
60,875.99 -675.87 (-1.10%) CMC Crypto 200
1,270.05 -13.78 (-1.07%)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240705C00105000 | 2024-06-18 10:05AM EDT | 105.00 | 7.68 | 4.90 | 5.60 | 0.00 | - | - | 2 | 25.10% |
| PHM240705C00108000 | 2024-06-07 9:54AM EDT | 108.00 | 5.40 | 2.75 | 3.20 | 0.00 | - | 1 | 1 | 26.51% |
| PHM240705C00110000 | 2024-06-26 11:26AM EDT | 110.00 | 2.32 | 1.55 | 1.80 | +0.47 | +25.41% | 10 | 16 | 24.12% |
| PHM240705C00111000 | 2024-06-28 11:03AM EDT | 111.00 | 1.06 | 1.10 | 1.30 | +0.01 | +0.95% | 10 | 13 | 23.93% |
| PHM240705C00112000 | 2024-06-28 9:40AM EDT | 112.00 | 1.10 | 0.70 | 0.90 | +0.33 | +42.86% | 2 | 7 | 23.71% |
| PHM240705C00113000 | 2024-06-28 9:35AM EDT | 113.00 | 0.93 | 0.45 | 0.55 | +0.33 | +55.00% | 10 | 16 | 22.66% |
| PHM240705C00114000 | 2024-06-28 11:23AM EDT | 114.00 | 0.36 | 0.25 | 0.40 | +0.02 | +5.88% | 2 | 29 | 23.88% |
| PHM240705C00115000 | 2024-06-27 9:47AM EDT | 115.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 2 | 49 | 23.88% |
| PHM240705C00116000 | 2024-06-26 10:51AM EDT | 116.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 15 | 23.88% |
| PHM240705C00117000 | 2024-06-25 11:37AM EDT | 117.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 26.95% |
| PHM240705C00118000 | 2024-06-26 9:41AM EDT | 118.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 196 | 29.88% |
| PHM240705C00119000 | 2024-06-26 3:39PM EDT | 119.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 44.92% |
| PHM240705C00120000 | 2024-06-24 12:05PM EDT | 120.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 32.81% |
| PHM240705C00123000 | 2024-06-12 11:18AM EDT | 123.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 73.49% |
| PHM240705C00124000 | 2024-05-28 3:11PM EDT | 124.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 53.71% |
| PHM240705C00125000 | 2024-06-24 12:03PM EDT | 125.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 80.37% |
| PHM240705C00130000 | 2024-06-20 2:29PM EDT | 130.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 96.39% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240705P00095000 | 2024-06-27 11:05AM EDT | 95.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 3 | 8 | 95.85% |
| PHM240705P00100000 | 2024-06-25 3:20PM EDT | 100.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 7 | 17 | 41.80% |
| PHM240705P00101000 | 2024-06-26 2:39PM EDT | 101.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 67.63% |
| PHM240705P00102000 | 2024-06-26 2:39PM EDT | 102.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 50.93% |
| PHM240705P00103000 | 2024-06-26 2:39PM EDT | 103.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 31.64% |
| PHM240705P00104000 | 2024-06-24 12:04PM EDT | 104.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 2 | 17 | 30.27% |
| PHM240705P00105000 | 2024-06-28 11:13AM EDT | 105.00 | 0.23 | 0.10 | 0.25 | -0.13 | -36.11% | 1 | 53 | 28.32% |
| PHM240705P00106000 | 2024-06-26 3:45PM EDT | 106.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 9 | 22 | 25.83% |
| PHM240705P00107000 | 2024-06-24 12:04PM EDT | 107.00 | 0.27 | 0.35 | 0.45 | 0.00 | - | 2 | 85 | 25.24% |
| PHM240705P00108000 | 2024-06-28 11:12AM EDT | 108.00 | 0.60 | 0.55 | 0.75 | -0.40 | -40.00% | 1 | 35 | 26.32% |
| PHM240705P00109000 | 2024-06-26 10:05AM EDT | 109.00 | 1.38 | 0.90 | 1.05 | 0.00 | - | 2 | 25 | 25.81% |
| PHM240705P00110000 | 2024-06-27 2:04PM EDT | 110.00 | 1.72 | 1.30 | 1.50 | 0.00 | - | 4 | 36 | 26.29% |
| PHM240705P00111000 | 2024-06-26 3:59PM EDT | 111.00 | 2.15 | 1.85 | 2.00 | 0.00 | - | 1 | 13 | 26.07% |
| PHM240705P00112000 | 2024-06-28 10:59AM EDT | 112.00 | 2.33 | 2.45 | 2.65 | -0.82 | -26.03% | 3 | 14 | 26.81% |
| PHM240705P00113000 | 2024-06-26 3:26PM EDT | 113.00 | 3.90 | 3.10 | 3.50 | 0.00 | - | 1 | 15 | 29.71% |
| PHM240705P00114000 | 2024-06-13 10:02AM EDT | 114.00 | 3.10 | 3.80 | 4.80 | 0.00 | - | 1 | 0 | 39.97% |
| PHM240705P00116000 | 2024-06-26 9:40AM EDT | 116.00 | 6.40 | 5.70 | 7.10 | 0.00 | - | 3 | 15 | 54.88% |
| PHM240705P00121000 | 2024-06-17 11:02AM EDT | 121.00 | 8.28 | 10.40 | 11.20 | 0.00 | - | 1 | 0 | 55.57% |
© 2024 Yahoo. All rights reserved.