NYSE - Delayed Quote • USD
PulteGroup, Inc. (PHM)
At close: April 26 at 4:02 PM EDT
After hours: April 26 at 7:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503C00075000 | 4/15/2024 4:14 PM | 75 | 35.35 | 36.80 | 39.50 | 0.00 | 0.00% | - | 10 | 197.75% |
| PHM240503C00101000 | 4/25/2024 6:56 PM | 101 | 10.05 | 11.60 | 15.00 | 0.00 | 0.00% | 2 | 2 | 68.26% |
| PHM240503C00105000 | 4/22/2024 2:06 PM | 105 | 4.30 | 8.70 | 11.00 | 0.00 | 0.00% | 11 | 12 | 66.26% |
| PHM240503C00106000 | 4/25/2024 1:32 PM | 106 | 8.40 | 7.80 | 8.40 | 3.66 | 77.22% | 1 | 22 | 49.90% |
| PHM240503C00107000 | 4/22/2024 2:09 PM | 107 | 3.20 | 5.10 | 7.40 | 0.00 | 0.00% | 2 | 4 | 45.41% |
| PHM240503C00108000 | 4/25/2024 7:30 PM | 108 | 4.40 | 4.40 | 6.50 | 0.00 | 0.00% | 42 | 16 | 43.26% |
| PHM240503C00109000 | 4/25/2024 7:46 PM | 109 | 5.60 | 5.20 | 5.60 | 2.00 | 55.56% | 1 | 10 | 40.63% |
| PHM240503C00110000 | 4/26/2024 6:06 PM | 110 | 4.17 | 4.00 | 4.70 | 2.07 | 98.57% | 13 | 30 | 37.55% |
| PHM240503C00111000 | 4/26/2024 5:42 PM | 111 | 3.95 | 2.35 | 4.00 | 1.45 | 58.00% | 3 | 28 | 37.65% |
| PHM240503C00112000 | 4/26/2024 6:04 PM | 112 | 3.00 | 2.95 | 3.20 | 1.20 | 66.67% | 23 | 74 | 35.01% |
| PHM240503C00113000 | 4/26/2024 7:12 PM | 113 | 2.52 | 2.35 | 2.55 | 1.02 | 68.00% | 53 | 22 | 33.94% |
| PHM240503C00114000 | 4/26/2024 7:54 PM | 114 | 1.93 | 1.85 | 1.95 | 0.80 | 70.80% | 83 | 36 | 32.57% |
| PHM240503C00115000 | 4/26/2024 7:59 PM | 115 | 1.45 | 1.40 | 1.50 | 0.90 | 163.64% | 103 | 102 | 32.35% |
| PHM240503C00116000 | 4/26/2024 7:53 PM | 116 | 1.05 | 1.00 | 1.15 | 0.65 | 162.50% | 91 | 69 | 32.57% |
| PHM240503C00117000 | 4/26/2024 7:54 PM | 117 | 0.77 | 0.75 | 0.85 | 0.42 | 120.00% | 41 | 162 | 32.42% |
| PHM240503C00118000 | 4/26/2024 7:25 PM | 118 | 0.55 | 0.50 | 0.60 | 0.40 | 266.67% | 12 | 62 | 32.03% |
| PHM240503C00119000 | 4/26/2024 5:36 PM | 119 | 0.45 | 0.30 | 0.45 | -0.05 | -10.00% | 8 | 33 | 32.72% |
| PHM240503C00120000 | 4/26/2024 6:32 PM | 120 | 0.22 | 0.20 | 0.30 | -0.13 | -37.14% | 15 | 13 | 32.23% |
| PHM240503C00121000 | 4/9/2024 1:30 PM | 121 | 2.62 | 0.10 | 0.20 | 0.00 | 0.00% | - | 1 | 32.13% |
| PHM240503C00122000 | 4/22/2024 1:54 PM | 122 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 1 | 2 | 33.01% |
| PHM240503C00124000 | 4/9/2024 1:30 PM | 124 | 1.77 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 2 | 49.17% |
| PHM240503C00126000 | 4/10/2024 6:54 PM | 126 | 0.50 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 0 | 51.76% |
| PHM240503C00130000 | 4/12/2024 3:27 PM | 130 | 0.01 | 0.00 | 0.25 | -0.24 | -96.00% | 1 | 12 | 53.13% |
| PHM240503C00135000 | 4/3/2024 3:05 PM | 135 | 0.40 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 62.70% |
| PHM240503C00140000 | 4/1/2024 1:47 PM | 140 | 0.55 | 0.00 | 0.15 | 0.00 | 0.00% | - | 2 | 70.51% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503P00094000 | 4/19/2024 5:29 PM | 94 | 0.45 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 3 | 73.63% |
| PHM240503P00095000 | 4/23/2024 2:09 PM | 95 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 19 | 60.94% |
| PHM240503P00097000 | 4/15/2024 4:21 PM | 97 | 0.55 | 0.00 | 0.15 | 0.00 | 0.00% | - | 4 | 58.20% |
| PHM240503P00100000 | 4/25/2024 6:43 PM | 100 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 38 | 50.98% |
| PHM240503P00101000 | 4/18/2024 3:27 PM | 101 | 1.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 27 | 47.75% |
| PHM240503P00102000 | 4/23/2024 6:08 PM | 102 | 0.18 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 9 | 44.53% |
| PHM240503P00103000 | 4/19/2024 5:53 PM | 103 | 2.22 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 18 | 41.21% |
| PHM240503P00105000 | 4/26/2024 4:04 PM | 105 | 0.13 | 0.05 | 0.15 | -0.47 | -78.33% | 1 | 115 | 37.60% |
| PHM240503P00106000 | 4/25/2024 4:55 PM | 106 | 0.30 | 0.10 | 0.20 | -0.45 | -60.00% | 1 | 11 | 36.43% |
| PHM240503P00107000 | 4/26/2024 6:48 PM | 107 | 0.20 | 0.20 | 0.30 | -0.55 | -73.33% | 1 | 19 | 36.48% |
| PHM240503P00108000 | 4/26/2024 7:00 PM | 108 | 0.31 | 0.25 | 0.40 | -0.99 | -76.15% | 32 | 56 | 35.45% |
| PHM240503P00109000 | 4/26/2024 7:47 PM | 109 | 0.46 | 0.40 | 0.50 | -0.59 | -56.19% | 22 | 15 | 33.69% |
| PHM240503P00110000 | 4/26/2024 3:11 PM | 110 | 0.70 | 0.55 | 0.70 | -1.30 | -65.00% | 33 | 14 | 33.45% |
| PHM240503P00111000 | 4/26/2024 4:33 PM | 111 | 0.85 | 0.80 | 0.90 | -0.95 | -52.78% | 11 | 7 | 32.13% |
| PHM240503P00112000 | 4/26/2024 7:25 PM | 112 | 1.18 | 1.10 | 1.25 | -0.89 | -43.00% | 18 | 13 | 32.45% |
| PHM240503P00113000 | 4/26/2024 7:34 PM | 113 | 1.55 | 1.45 | 1.60 | -1.30 | -45.61% | 4 | 9 | 31.52% |
| PHM240503P00114000 | 4/26/2024 7:27 PM | 114 | 2.10 | 1.95 | 2.05 | -2.45 | -53.85% | 74 | 1 | 30.96% |
| PHM240503P00115000 | 4/26/2024 7:34 PM | 115 | 2.55 | 2.50 | 2.60 | -1.20 | -32.00% | 6 | 9 | 30.71% |
| PHM240503P00116000 | 4/26/2024 4:42 PM | 116 | 3.00 | 3.00 | 5.10 | -4.43 | -59.62% | 1 | 3 | 61.47% |
| PHM240503P00119000 | 4/24/2024 1:48 PM | 119 | 5.61 | 5.10 | 7.00 | 0.00 | 0.00% | 1 | 2 | 59.96% |
| PHM240503P00120000 | 4/9/2024 5:39 PM | 120 | 7.45 | 6.10 | 7.70 | 0.00 | 0.00% | 1 | 25 | 59.30% |
| PHM240503P00124000 | 3/28/2024 5:07 PM | 124 | 6.90 | 9.90 | 10.50 | 0.00 | 0.00% | 2 | 1 | 45.61% |
| PHM240503P00130000 | 4/3/2024 2:00 PM | 130 | 16.00 | 15.40 | 17.90 | 0.00 | 0.00% | 1 | 0 | 69.68% |
Related Tickers
DHI D.R. Horton, Inc.
145.33
+0.78%
LEN Lennar Corporation
154.29
+0.98%
TOL Toll Brothers, Inc.
120.22
+2.44%
KBH KB Home
65.60
+2.07%
MTH Meritage Homes Corporation
169.48
+2.67%
NVR NVR, Inc.
7,647.04
-1.01%
MHO M/I Homes, Inc.
120.07
-0.18%
DFH Dream Finders Homes, Inc.
36.29
+2.69%
CCS Century Communities, Inc.
78.82
+0.64%
TMHC Taylor Morrison Home Corporation
57.56
+2.27%