PHM - PulteGroup, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PHM200124C000340002020-01-08 1:50PM EST34.006.228.609.250.00-110.00%
PHM200124C000365002019-12-16 12:14AM EST36.503.955.005.250.00--00.00%
PHM200124C000380002020-01-09 10:33AM EST38.002.284.605.300.00--40.00%
PHM200124C000390002020-01-08 10:22AM EST39.001.563.804.000.00-29180.00%
PHM200124C000395002020-01-21 10:23AM EST39.502.904.103.550.00-380.00%
PHM200124C000400002020-01-21 3:31PM EST40.002.572.543.300.00-1310.00%
PHM200124C000405002020-01-22 11:43AM EST40.502.532.002.920.00-2400.00%
PHM200124C000410002020-01-22 12:36PM EST41.001.851.572.260.00-21400.00%
PHM200124C000415002020-01-22 9:47AM EST41.501.381.091.800.00-121300.00%
PHM200124C000420002020-01-22 2:03PM EST42.001.031.641.680.00-71480.00%
PHM200124C000425002020-01-22 12:37PM EST42.500.560.510.55+0.17+43.59%1081320.00%
PHM200124C000430002020-01-22 3:48PM EST43.000.230.060.380.00---0.00%
PHM200124C000435002020-01-22 10:27AM EST43.500.13-0.260.00---0.00%
PHM200124C000440002020-01-22 12:25PM EST44.000.04-0.170.00---25.78%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PHM200124P000360002019-12-23 2:00PM EST36.000.180.000.050.00--1181.25%
PHM200124P000365002020-01-07 1:58PM EST36.500.070.000.050.00-54168.75%
PHM200124P000370002020-01-15 11:58AM EST37.000.040.000.050.00-111159.38%
PHM200124P000375002020-01-14 9:44AM EST37.500.040.000.050.00-106146.88%
PHM200124P000380002020-01-15 11:58AM EST38.000.070.000.050.00-112137.50%
PHM200124P000385002020-01-14 3:26PM EST38.500.040.000.050.00-1011126.56%
PHM200124P000390002020-01-22 12:56PM EST39.000.010.000.050.00-2021115.63%
PHM200124P000400002020-01-13 12:31PM EST40.000.420.020.100.00--22111.72%
PHM200124P000405002020-01-21 12:07PM EST40.500.030.050.100.00-261104.69%
PHM200124P000410002020-01-16 10:33AM EST41.000.280.000.050.00-106672.66%
PHM200124P000415002020-01-21 12:53PM EST41.500.060.010.200.00-514686.72%
PHM200124P000420002020-01-22 3:47PM EST42.000.060.030.06-0.15-71.43%108357.81%
PHM200124P000430002020-01-22 3:35PM EST43.000.340.180.450.00-1043072.07%