PHM - PulteGroup, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PHM190823C000265002019-07-22 3:15PM EDT26.507.125.756.200.00--0146.48%
PHM190823C000280002019-08-09 11:46AM EDT28.004.104.204.650.00-100106.25%
PHM190823C000290002019-07-11 10:39AM EDT29.003.592.864.600.00--199.41%
PHM190823C000300002019-07-17 3:48PM EDT30.003.852.092.290.00-100.00%
PHM190823C000305002019-08-08 12:34PM EDT30.502.151.792.190.00-2062.50%
PHM190823C000310002019-08-13 11:30AM EDT31.001.331.511.680.00-2050.59%
PHM190823C000315002019-08-12 11:43AM EDT31.500.631.081.230.00-8044.34%
PHM190823C000320002019-08-16 11:09AM EDT32.000.550.700.820.00-19039.06%
PHM190823C000325002019-08-19 2:32PM EDT32.500.480.400.50+0.17+54.84%77036.52%
PHM190823C000330002019-08-19 3:58PM EDT33.000.230.190.25+0.08+53.33%296033.20%
PHM190823C000335002019-08-19 1:08PM EDT33.500.130.070.10+0.06+85.71%236030.66%
PHM190823C000340002019-07-30 10:41AM EDT34.000.210.020.230.00-1054.10%
PHM190823C000345002019-07-22 12:59PM EDT34.500.910.000.140.00--053.52%
PHM190823C000350002019-08-13 11:17AM EDT35.000.040.000.090.00-1054.69%
PHM190823C000355002019-08-19 10:37AM EDT35.500.030.000.08-0.42-93.33%1051.56%
PHM190823C000370002019-07-23 9:36AM EDT37.000.040.000.060.00--066.41%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PHM190823P000290002019-08-19 12:08AM EDT29.000.09-0.060.00--070.70%
PHM190823P000295002019-08-16 10:16AM EDT29.500.100.000.200.00-5070.31%
PHM190823P000300002019-08-15 2:57PM EDT30.000.210.000.090.00-399050.00%
PHM190823P000310002019-08-14 12:44PM EDT31.000.250.040.070.00-10037.89%
PHM190823P000315002019-08-19 9:41AM EDT31.500.160.090.13-0.24-60.00%1035.35%
PHM190823P000320002019-08-19 3:51PM EDT32.000.200.200.28-0.18-47.37%206036.72%
PHM190823P000325002019-08-19 3:51PM EDT32.500.360.380.44-0.27-42.86%266032.81%
PHM190823P000340002019-08-19 12:08AM EDT34.001.901.131.580.00---38.48%