Singapore markets open in 6 hours 19 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,496.24 +21.15 (+0.39%) Dow
39,267.25 +97.73 (+0.25%) Nasdaq
17,996.43 +117.13 (+0.66%) Bitcoin USD
62,267.23 -1,191.28 (-1.88%) CMC Crypto 200
1,316.25 -28.26 (-2.10%)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM251219C00035000 | 2023-04-19 9:42AM EDT | 35.00 | 31.62 | 37.00 | 41.90 | 0.00 | - | - | 2 | 0.00% |
| PHM251219C00040000 | 2023-12-15 2:10PM EDT | 40.00 | 66.13 | 65.70 | 69.60 | 0.00 | - | 5 | 18 | 71.73% |
| PHM251219C00045000 | 2024-06-17 9:55AM EDT | 45.00 | 71.30 | 60.20 | 63.20 | 0.00 | - | 1 | 1 | 58.26% |
| PHM251219C00050000 | 2023-11-13 3:11PM EDT | 50.00 | 39.00 | 51.50 | 55.20 | 0.00 | - | 1 | 4 | 41.70% |
| PHM251219C00055000 | 2023-12-04 11:53AM EDT | 55.00 | 41.15 | 48.70 | 50.80 | 0.00 | - | 4 | 4 | 41.20% |
| PHM251219C00057500 | 2024-02-02 12:27PM EDT | 57.50 | 52.62 | 56.50 | 61.30 | 0.00 | - | 2 | 2 | 82.61% |
| PHM251219C00060000 | 2023-12-04 2:58PM EDT | 60.00 | 38.39 | 46.30 | 48.00 | 0.00 | - | 1 | 10 | 47.31% |
| PHM251219C00062500 | 2023-12-29 10:30AM EDT | 62.50 | 47.40 | 49.10 | 51.20 | 0.00 | - | 1 | 0 | 61.94% |
| PHM251219C00065000 | 2023-10-06 2:28PM EDT | 65.00 | 22.30 | 29.70 | 31.40 | 0.00 | - | 1 | 3 | 0.00% |
| PHM251219C00067500 | 2023-09-07 9:35AM EDT | 67.50 | 26.50 | 20.40 | 21.30 | 0.00 | - | 1 | 1 | 0.00% |
| PHM251219C00070000 | 2024-02-20 1:35PM EDT | 70.00 | 41.09 | 51.00 | 55.60 | 0.00 | - | 2 | 4 | 84.39% |
| PHM251219C00072500 | 2023-06-30 9:43AM EDT | 72.50 | 21.46 | 25.20 | 27.40 | 0.00 | - | 1 | 6 | 0.00% |
| PHM251219C00075000 | 2024-01-04 4:59PM EDT | 75.00 | 35.90 | 39.90 | 40.80 | 0.00 | - | 2 | 6 | 54.54% |
| PHM251219C00080000 | 2024-03-25 3:35PM EDT | 80.00 | 46.00 | 41.20 | 42.60 | 0.00 | - | 1 | 14 | 65.61% |
| PHM251219C00085000 | 2024-07-01 12:33PM EDT | 85.00 | 32.53 | 29.10 | 30.80 | 0.00 | - | 1 | 1,197 | 44.10% |
| PHM251219C00087500 | 2023-10-25 3:12PM EDT | 87.50 | 11.70 | 19.40 | 20.30 | 0.00 | - | 10 | 0 | 21.53% |
| PHM251219C00090000 | 2024-02-12 12:56PM EDT | 90.00 | 29.75 | 34.60 | 39.50 | 0.00 | - | 15 | 8 | 64.63% |
| PHM251219C00095000 | 2023-12-29 3:14PM EDT | 95.00 | 26.20 | 27.30 | 28.30 | 0.00 | - | 2 | 95 | 49.63% |
| PHM251219C00100000 | 2024-04-22 11:56AM EDT | 100.00 | 23.30 | 28.00 | 31.80 | 0.00 | - | 5 | 81 | 57.60% |
| PHM251219C00105000 | 2024-05-20 3:59PM EDT | 105.00 | 30.90 | 23.50 | 24.80 | 0.00 | - | 5 | 47 | 50.82% |
| PHM251219C00110000 | 2024-06-24 10:45AM EDT | 110.00 | 22.00 | 15.90 | 17.80 | 0.00 | - | 1 | 65 | 40.31% |
| PHM251219C00115000 | 2024-04-29 9:55AM EDT | 115.00 | 21.90 | 19.70 | 21.50 | 0.00 | - | 50 | 51 | 51.14% |
| PHM251219C00120000 | 2024-03-15 10:00AM EDT | 120.00 | 18.10 | 18.10 | 18.90 | 0.00 | - | 3 | 236 | 49.01% |
| PHM251219C00125000 | 2024-05-29 12:40PM EDT | 125.00 | 15.80 | 13.40 | 14.70 | 0.00 | - | 1 | 158 | 43.47% |
| PHM251219C00130000 | 2024-01-26 10:35AM EDT | 130.00 | 11.44 | 11.00 | 11.90 | 0.00 | - | 1 | 2 | 40.42% |
| PHM251219C00150000 | 2024-07-01 10:02AM EDT | 150.00 | 7.00 | 4.50 | 5.20 | 0.00 | - | 4 | 4 | 33.96% |
| PHM251219C00155000 | 2024-04-11 10:17AM EDT | 155.00 | 7.60 | 8.70 | 9.70 | 0.00 | - | 1 | 18 | 46.13% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM251219P00030000 | 2024-06-26 9:35AM EDT | 30.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 2 | 115 | 66.82% |
| PHM251219P00035000 | 2023-10-12 1:30PM EDT | 35.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 71.97% |
| PHM251219P00040000 | 2024-01-23 1:03PM EDT | 40.00 | 0.87 | 0.00 | 1.35 | 0.00 | - | 10 | 62 | 54.47% |
| PHM251219P00045000 | 2024-04-16 10:39AM EDT | 45.00 | 1.15 | 0.10 | 1.90 | 0.00 | - | 4 | 26 | 52.93% |
| PHM251219P00047500 | 2024-04-24 9:30AM EDT | 47.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 42 | 5 | 12.50% |
| PHM251219P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| PHM251219P00055000 | 2024-01-30 10:37AM EDT | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| PHM251219P00057500 | 2024-03-20 2:08PM EDT | 57.50 | 1.60 | 1.85 | 2.20 | 0.00 | - | 2 | 15 | 41.33% |
| PHM251219P00060000 | 2024-06-13 3:43PM EDT | 60.00 | 1.46 | 1.60 | 2.00 | 0.00 | - | 11 | 174 | 37.87% |
| PHM251219P00062500 | 2024-03-22 1:03PM EDT | 62.50 | 2.06 | 1.85 | 2.80 | 0.00 | - | 4 | 2 | 39.56% |
| PHM251219P00065000 | 2024-05-17 2:49PM EDT | 65.00 | 1.86 | 1.75 | 2.30 | 0.00 | - | 80 | 256 | 34.92% |
| PHM251219P00067500 | 2024-03-21 10:27AM EDT | 67.50 | 2.70 | 3.20 | 3.60 | 0.00 | - | 2 | 68 | 38.22% |
| PHM251219P00070000 | 2024-06-28 3:51PM EDT | 70.00 | 3.23 | 2.95 | 3.30 | +0.56 | +20.97% | 10 | 468 | 34.75% |
| PHM251219P00072500 | 2024-05-20 9:30AM EDT | 72.50 | 2.66 | 2.85 | 3.30 | 0.00 | - | 8 | 80 | 32.54% |
| PHM251219P00075000 | 2024-05-06 11:20AM EDT | 75.00 | 2.97 | 2.85 | 3.40 | 0.00 | - | 1 | 10 | 30.74% |
| PHM251219P00077500 | 2024-07-02 9:57AM EDT | 77.50 | 4.57 | 4.30 | 5.50 | +0.62 | +15.70% | 1 | 20 | 35.23% |
| PHM251219P00080000 | 2024-07-01 10:20AM EDT | 80.00 | 4.50 | 4.80 | 5.40 | 0.00 | - | 1 | 15 | 32.60% |
| PHM251219P00082500 | 2024-04-04 11:57AM EDT | 82.50 | 5.10 | 4.10 | 4.60 | 0.00 | - | 20 | 20 | 28.06% |
| PHM251219P00085000 | 2024-07-01 3:46PM EDT | 85.00 | 6.00 | 6.10 | 6.50 | 0.00 | - | 100 | 1,213 | 30.95% |
| PHM251219P00087500 | 2024-06-07 3:26PM EDT | 87.50 | 6.00 | 6.90 | 7.40 | 0.00 | - | 1 | 2 | 30.84% |
| PHM251219P00090000 | 2024-05-23 12:31PM EDT | 90.00 | 6.60 | 6.40 | 7.10 | 0.00 | - | 1 | 3 | 27.74% |
| PHM251219P00092500 | 2023-11-17 11:40AM EDT | 92.50 | 15.90 | 10.10 | 12.10 | 0.00 | - | 18 | 18 | 36.68% |
| PHM251219P00095000 | 2023-11-15 2:44PM EDT | 95.00 | 16.90 | 11.10 | 12.60 | 0.00 | - | - | 2 | 35.07% |
| PHM251219P00097500 | 2024-04-04 11:26AM EDT | 97.50 | 8.90 | 7.70 | 9.50 | 0.00 | - | 1 | 39 | 25.77% |
| PHM251219P00100000 | 2024-05-08 12:47PM EDT | 100.00 | 8.90 | 9.60 | 10.30 | 0.00 | - | 5 | 25 | 24.86% |
| PHM251219P00105000 | 2024-05-30 2:21PM EDT | 105.00 | 11.00 | 11.60 | 14.50 | 0.00 | - | 1 | 2 | 27.87% |
| PHM251219P00110000 | 2024-01-24 1:03PM EDT | 110.00 | 17.80 | 15.60 | 16.80 | 0.00 | - | - | 19 | 26.44% |
| PHM251219P00115000 | 2024-05-30 3:30PM EDT | 115.00 | 15.15 | 16.00 | 18.60 | 0.00 | - | 1 | 1 | 23.44% |
| PHM251219P00130000 | 2024-06-05 2:04PM EDT | 130.00 | 23.10 | 27.80 | 29.60 | 0.00 | - | 1 | 2 | 22.41% |
© 2024 Yahoo. All rights reserved.