Singapore markets open in 6 hours 57 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,494.47 +19.38 (+0.35%) Dow
39,228.42 +58.90 (+0.15%) Nasdaq
17,995.54 +116.24 (+0.65%) Bitcoin USD
62,065.09 -1,517.77 (-2.39%) CMC Crypto 200
1,310.29 -34.22 (-2.55%)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719C00070000 | 2024-05-28 1:09PM EDT | 70.00 | 43.76 | 39.10 | 40.40 | 0.00 | - | 100 | 582 | 236.08% |
| PHM240719C00075000 | 2024-06-24 1:03PM EDT | 75.00 | 38.56 | 28.30 | 30.60 | 0.00 | - | 1 | 8 | 90.92% |
| PHM240719C00080000 | 2024-06-12 2:45PM EDT | 80.00 | 35.49 | 23.70 | 24.30 | 0.00 | - | 1 | 58 | 68.85% |
| PHM240719C00082500 | 2023-12-14 4:33PM EDT | 82.50 | 26.90 | 24.20 | 26.40 | 0.00 | - | 4 | 20 | 139.50% |
| PHM240719C00085000 | 2024-06-17 10:04AM EDT | 85.00 | 29.05 | 18.70 | 20.20 | 0.00 | - | 5 | 31 | 61.52% |
| PHM240719C00087500 | 2024-01-30 10:31AM EDT | 87.50 | 24.56 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PHM240719C00090000 | 2024-06-12 12:47PM EDT | 90.00 | 26.90 | 13.60 | 14.50 | 0.00 | - | 13 | 56 | 48.93% |
| PHM240719C00092500 | 2024-06-03 11:58AM EDT | 92.50 | 24.60 | 11.40 | 13.20 | 0.00 | - | 4 | 66 | 64.82% |
| PHM240719C00095000 | 2024-07-01 3:14PM EDT | 95.00 | 12.00 | 8.40 | 9.80 | 0.00 | - | 1 | 144 | 40.80% |
| PHM240719C00097500 | 2024-06-27 1:39PM EDT | 97.50 | 12.60 | 6.80 | 7.70 | 0.00 | - | 1 | 28 | 39.04% |
| PHM240719C00100000 | 2024-06-28 12:57PM EDT | 100.00 | 10.77 | 5.10 | 5.40 | 0.00 | - | 1 | 204 | 32.50% |
| PHM240719C00103000 | 2024-07-01 3:42PM EDT | 103.00 | 4.93 | 3.20 | 3.30 | 0.00 | - | 3 | 3 | 29.86% |
| PHM240719C00105000 | 2024-07-02 11:50AM EDT | 105.00 | 2.25 | 2.15 | 2.25 | -4.20 | -65.12% | 13 | 123 | 29.10% |
| PHM240719C00109000 | 2024-07-02 11:53AM EDT | 109.00 | 0.95 | 0.80 | 1.70 | -1.10 | -53.66% | 15 | 102 | 38.70% |
| PHM240719C00110000 | 2024-07-02 1:44PM EDT | 110.00 | 0.65 | 0.65 | 1.00 | -1.05 | -61.76% | 5 | 440 | 32.81% |
| PHM240719C00111000 | 2024-07-02 10:25AM EDT | 111.00 | 0.60 | 0.45 | 0.60 | -0.85 | -58.62% | 5 | 19 | 29.44% |
| PHM240719C00112000 | 2024-07-02 9:49AM EDT | 112.00 | 0.55 | 0.35 | 0.50 | -0.65 | -54.17% | 12 | 9 | 30.20% |
| PHM240719C00113000 | 2024-07-01 11:05AM EDT | 113.00 | 0.92 | 0.25 | 0.40 | 0.00 | - | 1 | 5 | 30.57% |
| PHM240719C00114000 | 2024-07-01 3:09PM EDT | 114.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 15 | 35 | 30.42% |
| PHM240719C00115000 | 2024-07-02 10:26AM EDT | 115.00 | 0.28 | 0.15 | 0.25 | -0.17 | -37.78% | 9 | 761 | 31.15% |
| PHM240719C00116000 | 2024-07-01 9:46AM EDT | 116.00 | 0.21 | 0.10 | 0.20 | -0.59 | -73.75% | 1 | 29 | 31.54% |
| PHM240719C00117000 | 2024-07-01 12:04PM EDT | 117.00 | 0.17 | 0.05 | 0.20 | -0.15 | -46.87% | 1 | 14 | 33.45% |
| PHM240719C00118000 | 2024-06-27 11:08AM EDT | 118.00 | 0.20 | 0.05 | 0.55 | -0.35 | -63.64% | 1 | 15 | 45.02% |
| PHM240719C00119000 | 2024-07-02 1:06PM EDT | 119.00 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 1 | 38 | 35.06% |
| PHM240719C00120000 | 2024-07-02 9:30AM EDT | 120.00 | 0.10 | 0.10 | 0.40 | -0.05 | -33.33% | 1 | 664 | 45.41% |
| PHM240719C00121000 | 2024-07-01 11:55AM EDT | 121.00 | 0.12 | 0.05 | 2.10 | 0.00 | - | 5 | 7 | 62.13% |
| PHM240719C00125000 | 2024-07-01 9:53AM EDT | 125.00 | 0.05 | 0.05 | 0.35 | -0.12 | -70.59% | 1 | 797 | 53.22% |
| PHM240719C00130000 | 2024-06-27 3:56PM EDT | 130.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 2 | 219 | 55.47% |
| PHM240719C00135000 | 2024-06-17 2:02PM EDT | 135.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 3 | 83 | 90.14% |
| PHM240719C00140000 | 2024-06-21 2:42PM EDT | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 16 | 61 | 60.16% |
| PHM240719C00145000 | 2024-05-03 9:58AM EDT | 145.00 | 0.70 | 0.05 | 0.50 | 0.00 | - | 1 | 101 | 80.66% |
| PHM240719C00150000 | 2024-04-09 2:20PM EDT | 150.00 | 0.65 | 0.10 | 0.60 | 0.00 | - | 1 | 1 | 91.02% |
| PHM240719C00160000 | 2024-03-25 2:49PM EDT | 160.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 97.85% |
| PHM240719C00165000 | 2024-03-05 10:30AM EDT | 165.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | - | 1 | 111.82% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719P00060000 | 2023-12-21 1:21PM EDT | 60.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 140.04% |
| PHM240719P00065000 | 2024-04-22 1:36PM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 6 | 13 | 101.76% |
| PHM240719P00070000 | 2024-03-20 11:38AM EDT | 70.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 1 | 11 | 104.30% |
| PHM240719P00075000 | 2024-04-10 2:55PM EDT | 75.00 | 0.43 | 0.00 | 1.15 | 0.00 | - | 7 | 26 | 98.78% |
| PHM240719P00080000 | 2024-07-01 12:44PM EDT | 80.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 164 | 69.24% |
| PHM240719P00082500 | 2024-04-10 3:59PM EDT | 82.50 | 0.60 | 0.05 | 0.30 | 0.00 | - | 9 | 78 | 58.40% |
| PHM240719P00085000 | 2024-06-06 1:44PM EDT | 85.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | 1 | 130 | 76.22% |
| PHM240719P00087500 | 2024-07-01 9:43AM EDT | 87.50 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 176 | 51.17% |
| PHM240719P00090000 | 2024-06-28 12:10PM EDT | 90.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 5 | 187 | 42.68% |
| PHM240719P00092500 | 2024-07-02 9:30AM EDT | 92.50 | 0.35 | 0.20 | 0.30 | +0.16 | +84.21% | 1 | 63 | 37.79% |
| PHM240719P00095000 | 2024-07-01 3:41PM EDT | 95.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 2 | 225 | 34.82% |
| PHM240719P00097500 | 2024-07-01 1:56PM EDT | 97.50 | 0.35 | 0.60 | 0.75 | 0.00 | - | 3 | 257 | 32.89% |
| PHM240719P00099000 | 2024-07-02 12:14PM EDT | 99.00 | 0.90 | 0.90 | 1.05 | +0.35 | +63.64% | 1 | 3 | 32.30% |
| PHM240719P00100000 | 2024-07-02 1:33PM EDT | 100.00 | 1.25 | 1.15 | 1.25 | +0.55 | +78.57% | 19 | 862 | 31.30% |
| PHM240719P00101000 | 2024-06-27 12:29PM EDT | 101.00 | 0.60 | 1.35 | 1.50 | 0.00 | - | - | 1 | 30.45% |
| PHM240719P00102000 | 2024-07-01 1:34PM EDT | 102.00 | 1.02 | 1.70 | 1.85 | 0.00 | - | 3 | 22 | 30.23% |
| PHM240719P00103000 | 2024-07-01 11:00AM EDT | 103.00 | 1.30 | 2.10 | 2.35 | 0.00 | - | 1 | 13 | 31.06% |
| PHM240719P00104000 | 2024-07-02 10:02AM EDT | 104.00 | 2.87 | 2.50 | 2.70 | +1.31 | +83.97% | 22 | 14 | 29.61% |
| PHM240719P00105000 | 2024-07-02 1:05PM EDT | 105.00 | 3.35 | 3.10 | 3.30 | +1.15 | +52.27% | 31 | 402 | 30.27% |
| PHM240719P00106000 | 2024-07-02 10:26AM EDT | 106.00 | 3.45 | 3.70 | 3.90 | +1.10 | +46.81% | 1 | 92 | 30.35% |
| PHM240719P00107000 | 2024-07-01 12:43PM EDT | 107.00 | 2.81 | 4.20 | 4.50 | 0.00 | - | 34 | 56 | 29.79% |
| PHM240719P00108000 | 2024-07-01 2:26PM EDT | 108.00 | 3.26 | 4.90 | 5.50 | 0.00 | - | 2 | 51 | 33.47% |
| PHM240719P00109000 | 2024-06-27 3:12PM EDT | 109.00 | 2.71 | 5.60 | 6.10 | 0.00 | - | - | 46 | 31.84% |
| PHM240719P00110000 | 2024-07-02 12:34PM EDT | 110.00 | 6.60 | 6.20 | 7.20 | +1.93 | +41.33% | 25 | 375 | 36.33% |
| PHM240719P00111000 | 2024-06-26 2:08PM EDT | 111.00 | 3.70 | 6.70 | 8.00 | 0.00 | - | - | 12 | 36.57% |
| PHM240719P00113000 | 2024-06-25 11:04AM EDT | 113.00 | 4.60 | 7.50 | 9.70 | 0.00 | - | - | 22 | 37.35% |
| PHM240719P00114000 | 2024-06-27 11:26AM EDT | 114.00 | 5.50 | 8.70 | 10.60 | 0.00 | - | - | 27 | 38.09% |
| PHM240719P00115000 | 2024-07-01 12:24PM EDT | 115.00 | 8.30 | 10.60 | 11.80 | 0.00 | - | 3 | 446 | 44.12% |
| PHM240719P00116000 | 2024-06-26 2:02PM EDT | 116.00 | 7.20 | 10.70 | 12.70 | 0.00 | - | - | 1 | 44.73% |
| PHM240719P00117000 | 2024-06-27 10:20AM EDT | 117.00 | 7.74 | 13.00 | 13.80 | 0.00 | - | - | 8 | 48.93% |
| PHM240719P00120000 | 2024-07-02 11:12AM EDT | 120.00 | 16.30 | 14.50 | 16.80 | +5.86 | +56.13% | 1 | 60 | 55.79% |
| PHM240719P00125000 | 2024-06-14 12:03PM EDT | 125.00 | 12.05 | 21.00 | 21.80 | 0.00 | - | 3 | 19 | 56.54% |
| PHM240719P00130000 | 2024-05-21 1:08PM EDT | 130.00 | 12.80 | 17.60 | 19.90 | 0.00 | - | 1 | 4 | 0.00% |
| PHM240719P00135000 | 2024-03-27 1:46PM EDT | 135.00 | 19.10 | 20.90 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.