Singapore markets open in 7 hours 10 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,491.65 +16.56 (+0.30%) Dow
39,212.55 +43.03 (+0.11%) Nasdaq
17,980.24 +100.94 (+0.56%) 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.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250620C00085000 | 2024-06-18 9:31AM EDT | 85.00 | 35.20 | 25.30 | 27.40 | 0.00 | - | 2 | 0 | 44.01% |
| PHM250620C00095000 | 2024-06-18 11:44AM EDT | 95.00 | 26.50 | 19.70 | 20.50 | 0.00 | - | 16 | 10 | 40.17% |
| PHM250620C00100000 | 2024-07-01 2:37PM EDT | 100.00 | 19.61 | 17.00 | 17.80 | 0.00 | - | 1 | 11 | 39.48% |
| PHM250620C00105000 | 2024-04-17 10:51AM EDT | 105.00 | 19.23 | 26.30 | 27.40 | 0.00 | - | - | 1 | 67.86% |
| PHM250620C00110000 | 2024-05-28 10:00AM EDT | 110.00 | 20.00 | 15.60 | 16.90 | 0.00 | - | 1 | 7 | 47.44% |
| PHM250620C00115000 | 2024-06-18 9:58AM EDT | 115.00 | 15.75 | 9.90 | 10.60 | 0.00 | - | 6 | 394 | 36.21% |
| PHM250620C00120000 | 2024-07-01 12:43PM EDT | 120.00 | 9.83 | 7.90 | 8.80 | 0.00 | - | 1 | 21 | 35.47% |
| PHM250620C00125000 | 2024-05-21 2:18PM EDT | 125.00 | 15.05 | 10.20 | 11.00 | 0.00 | - | 1 | 52 | 44.38% |
| PHM250620C00130000 | 2024-07-01 9:34AM EDT | 130.00 | 9.30 | 5.30 | 6.10 | 0.00 | - | 1 | 54 | 34.72% |
| PHM250620C00135000 | 2024-05-09 11:44AM EDT | 135.00 | 10.95 | 7.60 | 8.30 | 0.00 | - | 1 | 152 | 43.41% |
| PHM250620C00140000 | 2024-06-07 9:59AM EDT | 140.00 | 6.30 | 3.30 | 4.00 | 0.00 | - | 23 | 27 | 33.64% |
| PHM250620C00145000 | 2024-03-25 10:02AM EDT | 145.00 | 9.10 | 6.30 | 7.20 | 0.00 | - | 2 | 2 | 45.45% |
| PHM250620C00150000 | 2024-05-15 1:25PM EDT | 150.00 | 8.30 | 5.00 | 5.70 | 0.00 | - | 4 | 5 | 43.34% |
| PHM250620C00155000 | 2024-04-12 10:04AM EDT | 155.00 | 4.90 | 5.50 | 6.10 | 0.00 | - | 1 | 1 | 46.64% |
| PHM250620C00165000 | 2024-07-01 3:24PM EDT | 165.00 | 1.55 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 32.29% |
| PHM250620C00175000 | 2024-07-01 3:21PM EDT | 175.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 4 | 33 | 32.61% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250620P00055000 | 2024-07-01 12:49PM EDT | 55.00 | 0.85 | 0.60 | 2.85 | +0.12 | +16.44% | 2 | 16 | 50.34% |
| PHM250620P00060000 | 2024-06-05 10:44AM EDT | 60.00 | 0.88 | 0.00 | 1.25 | 0.00 | - | 5 | 9 | 40.98% |
| PHM250620P00065000 | 2024-05-29 1:52PM EDT | 65.00 | 1.22 | 0.85 | 1.60 | 0.00 | - | - | 15 | 38.55% |
| PHM250620P00075000 | 2024-07-02 9:55AM EDT | 75.00 | 2.86 | 2.45 | 2.75 | +0.86 | +43.00% | 266 | 25 | 34.91% |
| PHM250620P00080000 | 2024-07-01 2:41PM EDT | 80.00 | 3.20 | 3.30 | 3.70 | 0.00 | - | 1 | 33 | 33.81% |
| PHM250620P00085000 | 2024-04-02 9:31AM EDT | 85.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 15 | 6.25% |
| PHM250620P00090000 | 2024-06-20 3:51PM EDT | 90.00 | 5.34 | 5.80 | 6.20 | 0.00 | - | 3 | 23 | 31.45% |
| PHM250620P00095000 | 2024-07-02 9:55AM EDT | 95.00 | 7.99 | 7.40 | 7.90 | +1.19 | +17.50% | 133 | 137 | 30.48% |
| PHM250620P00100000 | 2024-07-01 12:54PM EDT | 100.00 | 8.60 | 9.30 | 9.90 | 0.00 | - | 1 | 40 | 29.54% |
| PHM250620P00105000 | 2024-06-26 12:32PM EDT | 105.00 | 9.90 | 11.60 | 12.20 | 0.00 | - | 16 | 36 | 28.58% |
| PHM250620P00110000 | 2024-06-20 3:51PM EDT | 110.00 | 12.38 | 14.10 | 14.80 | 0.00 | - | 3 | 33 | 27.58% |
| PHM250620P00115000 | 2024-06-07 1:24PM EDT | 115.00 | 14.00 | 17.00 | 17.80 | 0.00 | - | 22 | 499 | 26.76% |
| PHM250620P00120000 | 2024-05-22 12:43PM EDT | 120.00 | 15.10 | 16.30 | 17.00 | 0.00 | - | 21 | 300 | 13.23% |
| PHM250620P00125000 | 2024-05-13 1:51PM EDT | 125.00 | 17.40 | 17.10 | 18.10 | 0.00 | - | 57 | 156 | 0.00% |
© 2024 Yahoo. All rights reserved.