Singapore markets open in 3 hours 23 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
61,844.25 +872.86 (+1.43%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240705C00115000 | 2024-06-27 9:47AM EDT | 2024-07-05 | 0.28 | 0.05 | 0.20 | 0.00 | - | 2 | 49 | 27.25% |
| PHM240712C00115000 | 2024-06-28 1:26PM EDT | 2024-07-12 | 0.70 | 0.50 | 0.70 | -0.10 | -12.50% | 10 | 33 | 28.25% |
| PHM240719C00115000 | 2024-06-28 2:36PM EDT | 2024-07-19 | 1.25 | 0.20 | 2.25 | +0.05 | +4.17% | 5 | 759 | 40.55% |
| PHM240726C00115000 | 2024-06-28 10:28AM EDT | 2024-07-26 | 2.61 | 1.10 | 2.50 | +2.61 | - | 7 | 0 | 37.16% |
| PHM240802C00115000 | 2024-06-17 9:30AM EDT | 2024-08-02 | 5.35 | 0.45 | 4.60 | 0.00 | - | - | 1 | 49.45% |
| PHM240816C00115000 | 2024-06-28 10:54AM EDT | 2024-08-16 | 3.50 | 3.10 | 3.30 | +0.35 | +11.11% | 3 | 146 | 33.18% |
| PHM240920C00115000 | 2024-06-28 10:48AM EDT | 2024-09-20 | 5.20 | 4.50 | 4.80 | +0.50 | +10.64% | 1 | 128 | 32.62% |
| PHM241018C00115000 | 2024-06-28 12:08PM EDT | 2024-10-18 | 6.00 | 5.70 | 6.10 | 0.00 | - | 4 | 45 | 33.66% |
| PHM250117C00115000 | 2024-06-26 1:45PM EDT | 2025-01-17 | 9.40 | 8.30 | 9.70 | 0.00 | - | 2 | 144 | 36.01% |
| PHM250620C00115000 | 2024-06-18 9:58AM EDT | 2025-06-20 | 15.75 | 13.20 | 16.20 | 0.00 | - | 6 | 394 | 42.12% |
| PHM251219C00115000 | 2024-04-29 9:55AM EDT | 2025-12-19 | 21.90 | 19.80 | 20.50 | 0.00 | - | 50 | 51 | 42.40% |
| PHM260116C00115000 | 2024-06-18 10:08AM EDT | 2026-01-16 | 20.70 | 17.60 | 20.50 | 0.00 | - | 3 | 35 | 41.34% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240712P00115000 | 2024-06-26 9:46AM EDT | 2024-07-12 | 5.70 | 4.10 | 7.20 | 0.00 | - | 2 | 4 | 50.95% |
| PHM240719P00115000 | 2024-06-28 9:51AM EDT | 2024-07-19 | 5.20 | 3.90 | 6.20 | -1.14 | -17.98% | 6 | 452 | 30.13% |
| PHM240726P00115000 | 2024-06-25 2:30PM EDT | 2024-07-26 | 6.70 | 5.50 | 9.00 | 0.00 | - | 7 | 19 | 51.20% |
| PHM240802P00115000 | 2024-06-27 1:37PM EDT | 2024-08-02 | 7.12 | 5.20 | 7.40 | 0.00 | - | 1 | 3 | 33.12% |
| PHM240816P00115000 | 2024-06-24 3:49PM EDT | 2024-08-16 | 5.80 | 7.40 | 7.70 | 0.00 | - | 74 | 72 | 29.88% |
| PHM240920P00115000 | 2024-06-28 3:01PM EDT | 2024-09-20 | 8.70 | 8.40 | 8.80 | +0.20 | +2.35% | 2 | 195 | 28.22% |
| PHM241018P00115000 | 2024-06-26 3:59PM EDT | 2024-10-18 | 9.30 | 9.30 | 9.60 | 0.00 | - | 9 | 64 | 27.80% |
| PHM250117P00115000 | 2024-06-26 3:54PM EDT | 2025-01-17 | 11.80 | 10.10 | 12.00 | 0.00 | - | 325 | 456 | 28.05% |
| PHM250620P00115000 | 2024-06-07 1:24PM EDT | 2025-06-20 | 14.00 | 13.50 | 17.00 | 0.00 | - | 22 | 499 | 32.68% |
| PHM251219P00115000 | 2024-05-30 3:30PM EDT | 2025-12-19 | 15.15 | 16.00 | 18.60 | 0.00 | - | 1 | 1 | 29.59% |
| PHM260116P00115000 | 2024-06-17 3:17PM EDT | 2026-01-16 | 15.78 | 14.50 | 18.70 | 0.00 | - | 1 | 6 | 29.03% |
© 2024 Yahoo. All rights reserved.