Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,624.41 -266.72 (-0.39%) CMC Crypto 200
1,423.19 -5.38 (-0.38%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM260116C00040000 | 2024-01-29 11:12AM EDT | 40.00 | 67.80 | 67.50 | 70.20 | 0.00 | - | - | 6 | 0.00% |
| PHM260116C00045000 | 2023-12-14 1:47PM EDT | 45.00 | 62.88 | 62.40 | 64.50 | 0.00 | - | 2 | 1 | 0.00% |
| PHM260116C00047500 | 2023-12-29 12:27PM EDT | 47.50 | 60.35 | 60.60 | 63.60 | 0.00 | - | 5 | 5 | 0.00% |
| PHM260116C00050000 | 2024-02-29 1:56PM EDT | 50.00 | 62.28 | 72.60 | 76.80 | 0.00 | - | 2 | 1 | 76.64% |
| PHM260116C00055000 | 2024-01-08 12:22PM EDT | 55.00 | 53.87 | 52.80 | 54.30 | 0.00 | - | 2 | 2 | 0.00% |
| PHM260116C00060000 | 2024-04-25 9:45AM EDT | 60.00 | 53.93 | 57.90 | 60.30 | 0.00 | - | 1 | 4 | 45.75% |
| PHM260116C00065000 | 2024-03-20 3:54PM EDT | 65.00 | 55.73 | 45.50 | 49.90 | 0.00 | - | 6 | 5 | 0.00% |
| PHM260116C00067500 | 2024-05-02 10:55AM EDT | 67.50 | 51.36 | 54.90 | 57.00 | 0.00 | - | - | 3 | 50.79% |
| PHM260116C00072500 | 2023-11-06 10:36AM EDT | 72.50 | 24.92 | 31.20 | 33.50 | 0.00 | - | 1 | 2 | 0.00% |
| PHM260116C00075000 | 2023-12-11 11:25AM EDT | 75.00 | 32.80 | 39.10 | 40.20 | 0.00 | - | 1 | 2 | 0.00% |
| PHM260116C00077500 | 2023-09-21 11:14AM EDT | 77.50 | 17.50 | 13.20 | 17.30 | 0.00 | - | - | 1 | 0.00% |
| PHM260116C00080000 | 2024-03-07 12:21PM EDT | 80.00 | 44.04 | 45.70 | 47.00 | 0.00 | - | 1 | 7 | 48.76% |
| PHM260116C00085000 | 2024-01-04 4:16PM EDT | 85.00 | 30.50 | 32.00 | 34.40 | 0.00 | - | 1 | 7 | 23.22% |
| PHM260116C00087500 | 2024-05-03 3:48PM EDT | 87.50 | 41.18 | 39.90 | 41.30 | 0.00 | - | 4 | 3 | 45.87% |
| PHM260116C00090000 | 2024-05-02 3:45PM EDT | 90.00 | 35.90 | 38.20 | 39.50 | 0.00 | - | 1 | 5 | 45.06% |
| PHM260116C00092500 | 2024-01-08 10:57AM EDT | 92.50 | 27.56 | 26.40 | 27.50 | 0.00 | - | 1 | 6 | 20.45% |
| PHM260116C00095000 | 2023-12-14 1:13PM EDT | 95.00 | 26.21 | 26.40 | 27.60 | 0.00 | - | 2 | 6 | 25.39% |
| PHM260116C00100000 | 2024-04-23 9:47AM EDT | 100.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| PHM260116C00105000 | 2024-04-25 1:13PM EDT | 105.00 | 25.20 | 26.80 | 27.80 | 0.00 | - | 8 | 104 | 37.59% |
| PHM260116C00110000 | 2024-04-25 3:48PM EDT | 110.00 | 23.50 | 24.00 | 25.30 | 0.00 | - | 3 | 16 | 37.38% |
| PHM260116C00115000 | 2024-05-28 10:00AM EDT | 115.00 | 22.00 | 23.10 | 24.40 | 0.00 | - | 1 | 27 | 39.66% |
| PHM260116C00120000 | 2024-05-24 11:32AM EDT | 120.00 | 19.60 | 20.60 | 21.80 | 0.00 | - | 4 | 18 | 38.62% |
| PHM260116C00125000 | 2024-05-16 12:04PM EDT | 125.00 | 21.40 | 18.30 | 20.90 | 0.00 | - | 2 | 7 | 40.22% |
| PHM260116C00130000 | 2024-05-13 12:22PM EDT | 130.00 | 17.50 | 16.30 | 17.40 | 0.00 | - | 5 | 22 | 37.19% |
| PHM260116C00135000 | 2024-05-29 11:06AM EDT | 135.00 | 12.78 | 14.40 | 16.70 | 0.00 | - | 1 | 12 | 38.62% |
| PHM260116C00140000 | 2024-05-22 3:19PM EDT | 140.00 | 12.00 | 12.70 | 14.20 | 0.00 | - | 1 | 13 | 36.80% |
| PHM260116C00145000 | 2024-05-29 11:06AM EDT | 145.00 | 9.63 | 11.10 | 12.20 | 0.00 | - | 1 | 2 | 35.59% |
| PHM260116C00150000 | 2024-04-10 9:30AM EDT | 150.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| PHM260116C00155000 | 2024-04-10 9:30AM EDT | 155.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| PHM260116C00160000 | 2024-03-20 2:40PM EDT | 160.00 | 7.72 | 5.40 | 5.90 | 0.00 | - | 6 | 0 | 29.52% |
| PHM260116C00165000 | 2024-05-06 2:29PM EDT | 165.00 | 7.52 | 6.40 | 7.90 | 0.00 | - | 1 | 12 | 35.08% |
| PHM260116C00170000 | 2024-03-25 12:31PM EDT | 170.00 | 7.10 | 5.00 | 5.50 | 0.00 | - | 1 | 1 | 31.69% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM260116P00035000 | 2024-04-17 3:45PM EDT | 35.00 | 0.60 | 0.05 | 1.65 | 0.00 | - | - | 1 | 56.47% |
| PHM260116P00037500 | 2024-03-18 11:53AM EDT | 37.50 | 0.60 | 0.15 | 1.10 | 0.00 | - | 1 | 5 | 50.37% |
| PHM260116P00040000 | 2024-03-20 11:40AM EDT | 40.00 | 0.75 | 0.45 | 1.20 | 0.00 | - | 3 | 9 | 50.34% |
| PHM260116P00042500 | 2023-09-20 2:16PM EDT | 42.50 | 2.75 | 3.00 | 5.20 | 0.00 | - | 1 | 2 | 71.90% |
| PHM260116P00045000 | 2023-12-07 4:28PM EDT | 45.00 | 1.85 | 1.20 | 2.80 | 0.00 | - | 2 | 17 | 55.47% |
| PHM260116P00047500 | 2024-03-18 9:51AM EDT | 47.50 | 1.19 | 0.50 | 1.95 | 0.00 | - | 42 | 2 | 52.36% |
| PHM260116P00050000 | 2024-04-16 9:30AM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| PHM260116P00055000 | 2024-04-10 2:34PM EDT | 55.00 | 1.50 | 0.45 | 1.40 | 0.00 | - | 1 | 80 | 41.33% |
| PHM260116P00060000 | 2024-05-20 12:00PM EDT | 60.00 | 1.49 | 1.25 | 1.70 | 0.00 | - | 80 | 184 | 39.10% |
| PHM260116P00062500 | 2024-05-15 10:38AM EDT | 62.50 | 1.65 | 1.45 | 1.90 | 0.00 | - | 1 | 3 | 38.22% |
| PHM260116P00065000 | 2024-05-17 2:49PM EDT | 65.00 | 1.95 | 1.70 | 2.20 | 0.00 | - | 80 | 167 | 37.77% |
| PHM260116P00067500 | 2024-03-12 3:50PM EDT | 67.50 | 2.90 | 2.95 | 3.20 | 0.00 | - | 80 | 0 | 40.17% |
| PHM260116P00070000 | 2024-05-17 3:50PM EDT | 70.00 | 3.28 | 2.25 | 2.75 | 0.00 | - | 290 | 396 | 36.30% |
| PHM260116P00072500 | 2024-05-20 9:30AM EDT | 72.50 | 2.75 | 2.55 | 3.10 | 0.00 | - | 80 | 80 | 35.74% |
| PHM260116P00075000 | 2024-04-22 2:50PM EDT | 75.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PHM260116P00077500 | 2024-05-20 9:30AM EDT | 77.50 | 5.06 | 3.20 | 3.80 | 0.00 | - | 28 | 30 | 34.35% |
| PHM260116P00080000 | 2024-04-19 3:54PM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| PHM260116P00082500 | 2023-12-18 1:45PM EDT | 82.50 | 7.90 | 6.70 | 7.20 | 0.00 | - | 1 | 11 | 40.08% |
| PHM260116P00085000 | 2024-05-30 11:25AM EDT | 85.00 | 5.25 | 4.60 | 5.20 | 0.00 | - | 1 | 5 | 32.72% |
| PHM260116P00087500 | 2024-01-05 3:33PM EDT | 87.50 | 9.70 | 7.60 | 8.10 | 0.00 | - | 1 | 1 | 38.01% |
| PHM260116P00090000 | 2024-04-19 10:57AM EDT | 90.00 | 8.70 | 5.60 | 6.40 | 0.00 | - | 1 | 13 | 31.87% |
| PHM260116P00092500 | 2024-05-23 12:12PM EDT | 92.50 | 7.60 | 6.30 | 6.90 | 0.00 | - | 1 | 3 | 31.07% |
| PHM260116P00095000 | 2024-05-30 3:54PM EDT | 95.00 | 7.75 | 7.00 | 7.70 | 0.00 | - | 1 | 241 | 30.87% |
| PHM260116P00097500 | 2024-05-31 1:44PM EDT | 97.50 | 8.30 | 7.70 | 8.30 | +0.70 | +9.21% | 1 | 3 | 30.13% |
| PHM260116P00100000 | 2024-05-31 2:59PM EDT | 100.00 | 9.15 | 8.10 | 9.10 | -0.05 | -0.54% | 1 | 40 | 29.74% |
| PHM260116P00105000 | 2024-05-30 3:54PM EDT | 105.00 | 11.05 | 10.10 | 10.80 | 0.00 | - | 1 | 12 | 28.86% |
| PHM260116P00110000 | 2024-05-16 1:50PM EDT | 110.00 | 11.80 | 11.90 | 12.80 | 0.00 | - | 1 | 14 | 28.15% |
| PHM260116P00115000 | 2024-05-16 2:15PM EDT | 115.00 | 13.90 | 14.00 | 15.00 | 0.00 | - | 1 | 4 | 27.42% |
| PHM260116P00120000 | 2024-05-16 1:12PM EDT | 120.00 | 15.90 | 14.30 | 17.20 | 0.00 | - | 1 | 4 | 26.33% |
| PHM260116P00125000 | 2024-05-17 2:47PM EDT | 125.00 | 19.20 | 16.90 | 19.80 | 0.00 | - | 10 | 10 | 25.52% |
| PHM260116P00130000 | 2024-03-14 10:31AM EDT | 130.00 | 26.18 | 26.20 | 27.00 | 0.00 | - | 1 | 1 | 32.07% |
| PHM260116P00155000 | 2024-02-29 2:59PM EDT | 155.00 | 47.00 | 37.10 | 40.00 | 0.00 | - | 1 | 1 | 19.86% |
| PHM260116P00175000 | 2024-04-02 9:30AM EDT | 175.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.