Singapore markets open in 7 hours 10 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,491.64 +16.55 (+0.30%) Dow
39,213.43 +43.91 (+0.11%) Nasdaq
17,980.45 +101.15 (+0.57%) Bitcoin USD
62,005.74 -1,496.64 (-2.36%) CMC Crypto 200
1,309.03 -35.47 (-2.64%)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM241018C00060000 | 2024-04-19 3:55PM EDT | 60.00 | 47.07 | 58.70 | 61.40 | 0.00 | - | 2 | 2 | 202.32% |
| PHM241018C00065000 | 2024-06-14 12:38PM EDT | 65.00 | 49.70 | 38.70 | 41.00 | 0.00 | - | 1 | 1 | 59.18% |
| PHM241018C00070000 | 2024-04-05 10:48AM EDT | 70.00 | 47.26 | 47.00 | 49.90 | 0.00 | - | 1 | 1 | 155.51% |
| PHM241018C00075000 | 2024-06-03 3:39PM EDT | 75.00 | 42.60 | 29.60 | 31.30 | 0.00 | - | 3 | 3 | 51.07% |
| PHM241018C00080000 | 2024-06-25 1:10PM EDT | 80.00 | 31.42 | 25.20 | 25.80 | 0.00 | - | 1 | 133 | 46.51% |
| PHM241018C00085000 | 2024-06-26 1:43PM EDT | 85.00 | 26.70 | 20.10 | 21.30 | 0.00 | - | 4 | 1 | 42.46% |
| PHM241018C00090000 | 2024-06-11 1:47PM EDT | 90.00 | 24.06 | 16.10 | 17.10 | 0.00 | - | 1 | 181 | 39.36% |
| PHM241018C00095000 | 2024-05-29 2:25PM EDT | 95.00 | 20.80 | 18.10 | 20.50 | 0.00 | - | 3 | 15 | 66.60% |
| PHM241018C00100000 | 2024-07-01 1:42PM EDT | 100.00 | 12.10 | 9.70 | 10.00 | 0.00 | - | 1 | 36 | 35.33% |
| PHM241018C00105000 | 2024-07-01 10:49AM EDT | 105.00 | 8.99 | 6.90 | 7.20 | 0.00 | - | 1 | 4 | 33.81% |
| PHM241018C00110000 | 2024-07-02 10:25AM EDT | 110.00 | 5.40 | 4.70 | 5.10 | -2.90 | -34.94% | 3 | 39 | 33.22% |
| PHM241018C00115000 | 2024-07-02 10:59AM EDT | 115.00 | 3.30 | 3.00 | 3.40 | -2.70 | -45.00% | 1 | 49 | 32.25% |
| PHM241018C00120000 | 2024-07-01 11:06AM EDT | 120.00 | 3.10 | 1.90 | 2.30 | 0.00 | - | 1 | 58 | 32.19% |
| PHM241018C00125000 | 2024-07-02 12:58PM EDT | 125.00 | 1.50 | 1.15 | 1.40 | -1.25 | -45.45% | 1 | 70 | 31.30% |
| PHM241018C00130000 | 2024-07-02 12:35PM EDT | 130.00 | 0.81 | 0.65 | 0.90 | -0.44 | -35.20% | 4 | 100 | 31.36% |
| PHM241018C00135000 | 2024-06-07 3:35PM EDT | 135.00 | 2.00 | 0.35 | 0.60 | 0.00 | - | 6 | 59 | 31.81% |
| PHM241018C00140000 | 2024-07-01 11:03AM EDT | 140.00 | 0.53 | 0.20 | 0.45 | -0.02 | -3.64% | 1 | 88 | 33.01% |
| PHM241018C00145000 | 2024-07-02 9:57AM EDT | 145.00 | 0.34 | 0.05 | 0.85 | -0.80 | -70.18% | 3 | 17 | 41.19% |
| PHM241018C00150000 | 2024-05-10 10:20AM EDT | 150.00 | 1.35 | 0.50 | 0.75 | 0.00 | - | 1 | 57 | 43.04% |
| PHM241018C00155000 | 2024-06-07 9:35AM EDT | 155.00 | 0.50 | 0.00 | 0.65 | +0.15 | +42.86% | 2 | 53 | 44.53% |
| PHM241018C00160000 | 2024-05-03 9:58AM EDT | 160.00 | 1.18 | 0.40 | 0.65 | 0.00 | - | 5 | 5 | 47.22% |
| PHM241018C00170000 | 2024-05-20 9:30AM EDT | 170.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 23 | 58.13% |
| PHM241018C00175000 | 2024-03-27 2:44PM EDT | 175.00 | 0.80 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 52.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM241018P00055000 | 2024-06-03 9:30AM EDT | 55.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 73.63% |
| PHM241018P00065000 | 2024-05-06 1:05PM EDT | 65.00 | 0.20 | 0.05 | 1.55 | 0.00 | - | - | 2 | 58.20% |
| PHM241018P00070000 | 2024-05-06 1:03PM EDT | 70.00 | 0.31 | 0.10 | 1.65 | 0.00 | - | 3 | 5 | 51.69% |
| PHM241018P00075000 | 2024-03-01 2:38PM EDT | 75.00 | 1.20 | 0.00 | 0.80 | 0.00 | - | 8 | 169 | 43.38% |
| PHM241018P00080000 | 2024-05-23 2:52PM EDT | 80.00 | 0.75 | 0.40 | 0.75 | 0.00 | - | 18 | 271 | 35.89% |
| PHM241018P00085000 | 2024-07-02 10:52AM EDT | 85.00 | 1.20 | 1.10 | 1.30 | +0.40 | +50.00% | 6 | 323 | 34.61% |
| PHM241018P00090000 | 2024-07-01 11:03AM EDT | 90.00 | 1.60 | 1.90 | 2.15 | 0.00 | - | 2 | 108 | 33.41% |
| PHM241018P00095000 | 2024-07-02 10:43AM EDT | 95.00 | 3.10 | 3.00 | 3.30 | +1.00 | +47.62% | 4 | 109 | 31.79% |
| PHM241018P00100000 | 2024-07-02 1:12PM EDT | 100.00 | 4.85 | 4.60 | 4.90 | +1.00 | +25.97% | 1 | 79 | 30.21% |
| PHM241018P00105000 | 2024-06-28 12:35PM EDT | 105.00 | 4.60 | 6.80 | 7.10 | 0.00 | - | 4 | 97 | 28.93% |
| PHM241018P00110000 | 2024-07-01 3:02PM EDT | 110.00 | 8.05 | 9.50 | 10.00 | 0.00 | - | 2 | 65 | 28.17% |
| PHM241018P00115000 | 2024-06-26 3:59PM EDT | 115.00 | 9.30 | 12.90 | 13.60 | 0.00 | - | 9 | 64 | 28.16% |
| PHM241018P00120000 | 2024-07-02 12:57PM EDT | 120.00 | 17.30 | 17.00 | 17.50 | +7.70 | +80.21% | 4 | 65 | 27.28% |
| PHM241018P00125000 | 2024-05-31 3:56PM EDT | 125.00 | 12.50 | 15.80 | 18.50 | 0.00 | - | 2 | 9 | 0.00% |
| PHM241018P00130000 | 2024-05-22 10:13AM EDT | 130.00 | 17.58 | 19.10 | 21.40 | 0.00 | - | 1 | 1 | 0.00% |
| PHM241018P00140000 | 2024-05-22 2:28PM EDT | 140.00 | 26.30 | 27.20 | 30.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.