Singapore markets open in 3 hours 40 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,819.01 +949.65 (+1.56%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240705C00105000 | 2024-06-28 1:28PM EDT | 2024-07-05 | 5.31 | 3.80 | 6.90 | -2.37 | -30.86% | 2 | 2 | 69.48% |
| PHM240719C00105000 | 2024-06-28 11:02AM EDT | 2024-07-19 | 6.45 | 5.50 | 6.60 | +0.08 | +1.26% | 12 | 123 | 34.57% |
| PHM240726C00105000 | 2024-06-12 10:35AM EDT | 2024-07-26 | 14.54 | 7.10 | 7.80 | 0.00 | - | - | 1 | 41.39% |
| PHM240816C00105000 | 2024-06-24 3:49PM EDT | 2024-08-16 | 11.35 | 8.30 | 8.60 | +11.35 | - | - | 1 | 36.60% |
| PHM240920C00105000 | 2024-06-21 10:50AM EDT | 2024-09-20 | 10.40 | 9.80 | 12.00 | 0.00 | - | 1 | 17 | 45.18% |
| PHM241018C00105000 | 2024-05-23 10:20AM EDT | 2024-10-18 | 14.65 | 12.40 | 12.80 | 0.00 | - | 1 | 2 | 42.55% |
| PHM250117C00105000 | 2024-06-04 3:19PM EDT | 2025-01-17 | 17.20 | 14.40 | 15.00 | 0.00 | - | 1 | 244 | 38.61% |
| PHM250620C00105000 | 2024-04-17 10:51AM EDT | 2025-06-20 | 19.23 | 26.30 | 27.40 | 0.00 | - | - | 1 | 57.93% |
| PHM251219C00105000 | 2024-05-20 3:59PM EDT | 2025-12-19 | 30.90 | 23.50 | 24.80 | 0.00 | - | 5 | 47 | 43.01% |
| PHM260116C00105000 | 2024-06-14 10:55AM EDT | 2026-01-16 | 25.90 | 21.00 | 26.00 | 0.00 | - | 1 | 105 | 44.27% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240705P00105000 | 2024-06-28 11:13AM EDT | 2024-07-05 | 0.23 | 0.10 | 0.25 | -0.13 | -36.11% | 1 | 53 | 31.25% |
| PHM240712P00105000 | 2024-06-11 9:30AM EDT | 2024-07-12 | 1.16 | 0.60 | 0.75 | 0.00 | - | 5 | 6 | 31.15% |
| PHM240719P00105000 | 2024-06-28 1:47PM EDT | 2024-07-19 | 1.20 | 1.05 | 1.30 | -0.15 | -11.11% | 2 | 405 | 32.18% |
| PHM240726P00105000 | 2024-06-28 1:34PM EDT | 2024-07-26 | 2.05 | 0.90 | 4.20 | +0.05 | +2.50% | 1 | 29 | 55.18% |
| PHM240802P00105000 | 2024-06-20 11:47AM EDT | 2024-08-02 | 3.00 | 0.35 | 2.60 | 0.00 | - | - | 2 | 36.06% |
| PHM240816P00105000 | 2024-06-28 1:47PM EDT | 2024-08-16 | 2.75 | 2.65 | 2.90 | -0.15 | -5.17% | 3 | 51 | 32.45% |
| PHM240920P00105000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 3.82 | 3.70 | 4.10 | -0.06 | -1.55% | 39 | 713 | 30.96% |
| PHM241018P00105000 | 2024-06-28 12:35PM EDT | 2024-10-18 | 4.60 | 4.50 | 4.90 | -0.20 | -4.17% | 4 | 93 | 30.32% |
| PHM250117P00105000 | 2024-06-26 10:42AM EDT | 2025-01-17 | 7.05 | 6.80 | 7.30 | 0.00 | - | 4 | 246 | 30.27% |
| PHM250620P00105000 | 2024-06-26 12:32PM EDT | 2025-06-20 | 9.90 | 9.30 | 10.00 | 0.00 | - | 16 | 36 | 29.34% |
| PHM251219P00105000 | 2024-05-30 2:21PM EDT | 2025-12-19 | 11.00 | 11.60 | 14.50 | 0.00 | - | 1 | 2 | 32.73% |
| PHM260116P00105000 | 2024-05-30 3:54PM EDT | 2026-01-16 | 11.05 | 10.00 | 14.10 | 0.00 | - | 1 | 12 | 31.14% |
© 2024 Yahoo. All rights reserved.