Advertisement
Advertisement
U.S. Markets open in 3 hrs 2 mins
Advertisement
Advertisement
Advertisement
Advertisement

PulteGroup, Inc. (PHM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.03-2.33 (-4.45%)
At close: 04:03PM EST
50.83 +0.80 (+1.60%)
Pre-Market: 04:20AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PHM220121C000030002020-07-09 3:55PM EST3.0032.900.000.000.00--00.00%
PHM220121C000130002020-12-23 3:54PM EST13.0030.3035.7036.400.00-280.00%
PHM220121C000150002020-08-31 11:01AM EST15.0030.3731.7032.600.00-280.00%
PHM220121C000180002020-07-23 9:10AM EST18.0025.7029.4030.800.00-15150.00%
PHM220121C000200002021-06-17 11:26AM EST20.0033.0032.6033.900.00-115278.08%
PHM220121C000230002021-02-01 12:11PM EST23.0022.1021.4023.600.00-1430.00%
PHM220121C000250002021-06-10 1:27PM EST25.0028.8827.7029.500.00-147232.03%
PHM220121C000280002021-04-27 8:30AM EST28.0028.240.000.000.00-190.00%
PHM220121C000300002021-06-10 2:05PM EST30.0024.0022.9024.000.00-129182.32%
PHM220121C000330002020-10-12 1:42PM EST33.0019.300.000.000.00-1000.00%
PHM220121C000350002021-04-29 8:30AM EST35.0024.4022.6023.700.00-160234.86%
PHM220121C000370002021-06-17 11:10AM EST37.0017.0016.9017.200.00-333141.41%
PHM220121C000400002021-06-23 10:00AM EST40.0015.0114.2014.600.00-7345126.44%
PHM220121C000420002021-06-23 10:01AM EST42.0013.3612.6013.000.00-7357119.12%
PHM220121C000450002020-11-09 2:16PM EST45.006.500.000.000.00-400.00%
PHM220121C000470002021-06-21 1:51PM EST47.009.949.009.300.00-2152103.88%
PHM220121C000500002021-06-22 12:43PM EST50.007.907.107.400.00-344296.58%
PHM220121C000550002020-10-27 2:47PM EST55.003.900.000.000.00-106.25%
PHM220121C000600002021-06-24 9:51AM EST60.002.952.802.95-0.18-5.75%154681.59%
PHM220121C000650002021-06-21 2:50PM EST65.001.951.651.800.00-339178.27%
PHM220121C000700002021-06-22 1:03PM EST70.001.200.951.100.00-169276.47%
PHM220121C000750002021-06-18 9:04AM EST75.000.680.550.700.00-711176.03%
PHM220121C000800002021-06-23 12:14PM EST80.000.450.300.450.00-13,04075.64%
PHM220121C000850002021-06-16 12:10PM EST85.000.250.000.750.00-21582.91%
PHM220121C000900002021-06-15 1:04PM EST90.000.200.000.750.00-112589.55%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PHM220121P000080002020-07-09 3:55PM EST8.001.730.100.000.00--0208.59%
PHM220121P000100002020-10-16 10:10AM EST10.000.250.000.450.00-210230.08%
PHM220121P000130002021-05-04 8:37AM EST13.000.050.000.000.00-13350.00%
PHM220121P000150002021-02-26 9:30AM EST15.000.200.000.250.00-132157.42%
PHM220121P000180002021-05-27 8:30AM EST18.000.100.000.400.00-1095146.09%
PHM220121P000200002020-11-09 2:03PM EST20.001.160.000.000.00-2050.00%
PHM220121P000230002021-05-11 9:07AM EST23.000.180.000.350.00-222111.13%
PHM220121P000250002021-06-21 12:11PM EST25.000.200.050.300.00-7166100.39%
PHM220121P000280002020-10-26 12:30PM EST28.002.700.000.000.00-2025.00%
PHM220121P000300002021-06-22 2:12PM EST30.000.300.200.450.00-139087.11%
PHM220121P000330002021-06-01 8:41AM EST33.000.480.450.550.00-613381.35%
PHM220121P000350002021-06-15 8:30AM EST35.000.600.550.700.00-112276.56%
PHM220121P000370002021-06-24 8:46AM EST37.000.840.750.90+0.04+5.00%329473.24%
PHM220121P000400002021-06-16 8:50AM EST40.001.191.101.25+0.04+3.48%31,06567.29%
PHM220121P000420002021-06-21 1:21PM EST42.001.541.451.60-0.04-2.53%21,02764.26%
PHM220121P000450002021-06-15 11:15AM EST45.002.252.202.350.00-122760.77%
PHM220121P000470002020-10-20 11:54AM EST47.009.600.000.000.00-1203.13%
PHM220121P000500002021-06-21 2:43PM EST50.003.803.904.100.00-35492953.42%
PHM220121P000550002021-06-23 12:51PM EST55.006.606.306.60+0.50+8.20%364945.36%
PHM220121P000600002021-06-14 11:21AM EST60.009.109.509.800.00-1680.00%
PHM220121P000650002021-06-23 11:35AM EST65.0013.0013.2013.700.00-2120.00%
PHM220121P000700002021-05-28 8:38AM EST70.0014.5017.7018.100.00-1200.00%
PHM220121P000750002021-05-26 9:27AM EST75.0019.0022.2022.500.00-1350.00%
PHM220121P000800002021-05-03 1:57PM EST80.0020.7624.3024.600.00-20400.00%
Advertisement
Advertisement