NYSE - Delayed Quote USD

PulteGroup, Inc. (PHM)

111.36 -0.90 (-0.80%)
At close: April 25 at 4:00 PM EDT
112.00 +0.64 (+0.57%)
After hours: April 25 at 7:48 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PHM240426C00095000 4/24/2024 2:11 PM 95 18.73 0.00 0.00 0.00 0.00% 2 0 0.00%
PHM240426C00100000 4/25/2024 6:43 PM 100 11.03 0.00 0.00 0.00 0.00% 1 0 0.00%
PHM240426C00101000 4/25/2024 6:47 PM 101 10.00 0.00 0.00 0.00 0.00% 1 0 0.00%
PHM240426C00103000 4/24/2024 3:44 PM 103 9.10 0.00 0.00 0.00 0.00% 4 0 0.00%
PHM240426C00104000 4/22/2024 6:40 PM 104 4.75 0.00 0.00 0.00 0.00% 4 0 0.00%
PHM240426C00105000 4/24/2024 2:11 PM 105 8.77 0.00 0.00 0.00 0.00% 1 0 0.00%
PHM240426C00106000 4/25/2024 2:01 PM 106 1.73 0.00 0.00 0.00 0.00% 1 0 0.00%
PHM240426C00107000 4/25/2024 1:45 PM 107 2.50 0.00 0.00 0.00 0.00% 1 0 0.00%
PHM240426C00108000 4/25/2024 5:11 PM 108 2.27 0.00 0.00 0.00 0.00% 7 0 0.00%
PHM240426C00109000 4/25/2024 6:46 PM 109 2.11 0.00 0.00 0.00 0.00% 8 0 0.00%
PHM240426C00110000 4/25/2024 7:05 PM 110 1.70 0.00 0.00 0.00 0.00% 53 0 0.00%
PHM240426C00111000 4/25/2024 7:09 PM 111 1.05 0.00 0.00 0.00 0.00% 75 0 0.00%
PHM240426C00112000 4/25/2024 4:21 PM 112 0.15 0.00 0.00 0.00 0.00% 2 0 3.13%
PHM240426C00113000 4/25/2024 6:50 PM 113 0.15 0.00 0.00 0.00 0.00% 47 0 6.25%
PHM240426C00114000 4/25/2024 7:39 PM 114 0.05 0.00 0.00 0.00 0.00% 20 0 12.50%
PHM240426C00115000 4/25/2024 7:05 PM 115 0.05 0.00 0.00 0.00 0.00% 38 0 12.50%
PHM240426C00116000 4/24/2024 5:25 PM 116 0.10 0.00 0.00 0.00 0.00% 2 0 25.00%
PHM240426C00117000 4/23/2024 6:19 PM 117 0.16 0.00 0.00 0.00 0.00% 1 0 25.00%
PHM240426C00118000 4/23/2024 4:34 PM 118 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
PHM240426C00119000 4/23/2024 4:33 PM 119 0.02 0.00 0.00 0.00 0.00% 2 0 25.00%
PHM240426C00120000 4/23/2024 2:50 PM 120 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
PHM240426C00121000 4/22/2024 7:57 PM 121 0.05 0.00 0.00 0.00 0.00% 23 0 50.00%
PHM240426C00122000 4/19/2024 2:10 PM 122 0.15 0.00 0.00 0.00 0.00% 5 0 50.00%
PHM240426C00123000 4/15/2024 6:22 PM 123 0.35 0.00 0.00 0.00 0.00% 1 0 50.00%
PHM240426C00124000 4/23/2024 1:30 PM 124 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
PHM240426C00125000 4/12/2024 5:23 PM 125 0.35 0.00 0.00 0.00 0.00% 1 0 50.00%
PHM240426C00126000 4/16/2024 1:47 PM 126 0.19 0.00 0.00 0.00 0.00% 2 0 50.00%
PHM240426C00127000 4/8/2024 4:27 PM 127 1.00 0.00 0.00 0.00 0.00% - 0 50.00%
PHM240426C00128000 4/12/2024 3:48 PM 128 0.20 0.00 0.00 0.00 0.00% 2 0 50.00%
PHM240426C00130000 4/23/2024 6:56 PM 130 0.03 0.00 0.00 0.00 0.00% 10 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PHM240426P00095000 4/22/2024 6:50 PM 95 0.05 0.00 0.00 0.00 0.00% 12 0 50.00%
PHM240426P00097000 4/22/2024 7:59 PM 97 0.20 0.00 0.00 0.00 0.00% 164 0 50.00%
PHM240426P00098000 4/24/2024 3:26 PM 98 0.03 0.00 0.00 0.00 0.00% 50 0 50.00%
PHM240426P00099000 4/23/2024 5:35 PM 99 0.05 0.00 0.00 0.00 0.00% 52 0 50.00%
PHM240426P00100000 4/24/2024 6:52 PM 100 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
PHM240426P00101000 4/25/2024 2:20 PM 101 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
PHM240426P00102000 4/23/2024 2:28 PM 102 0.20 0.00 0.00 0.00 0.00% 4 0 50.00%
PHM240426P00103000 4/25/2024 2:18 PM 103 0.05 0.00 0.00 0.00 0.00% 12 0 25.00%
PHM240426P00104000 4/23/2024 4:16 PM 104 0.05 0.00 0.00 0.00 0.00% 33 0 25.00%
PHM240426P00105000 4/25/2024 2:04 PM 105 0.32 0.00 0.00 0.00 0.00% 2 0 25.00%
PHM240426P00106000 4/25/2024 1:53 PM 106 0.45 0.00 0.00 0.00 0.00% 1 0 25.00%
PHM240426P00107000 4/25/2024 2:31 PM 107 0.55 0.00 0.00 0.00 0.00% 8 0 25.00%
PHM240426P00108000 4/24/2024 4:41 PM 108 0.20 0.00 0.00 0.00 0.00% 33 0 12.50%
PHM240426P00109000 4/25/2024 2:15 PM 109 1.44 0.00 0.00 0.00 0.00% 7 0 12.50%
PHM240426P00110000 4/25/2024 4:56 PM 110 0.86 0.00 0.00 0.00 0.00% 20 0 6.25%
PHM240426P00111000 4/25/2024 3:47 PM 111 2.02 0.00 0.00 0.00 0.00% 17 0 1.56%
PHM240426P00112000 4/25/2024 7:17 PM 112 1.11 0.00 0.00 0.00 0.00% 11 0 0.00%
PHM240426P00113000 4/25/2024 1:30 PM 113 2.90 0.00 0.00 0.00 0.00% 10 0 0.00%
PHM240426P00114000 4/23/2024 3:39 PM 114 2.40 0.00 0.00 0.00 0.00% 26 0 0.00%
PHM240426P00115000 4/10/2024 7:19 PM 115 6.67 0.00 0.00 0.00 0.00% 1 0 0.00%
PHM240426P00116000 4/22/2024 5:51 PM 116 9.80 0.00 0.00 0.00 0.00% 1 0 0.00%
PHM240426P00117000 4/18/2024 6:34 PM 117 10.75 0.00 0.00 0.00 0.00% 1 0 0.00%
PHM240426P00118000 4/2/2024 1:30 PM 118 5.50 0.00 0.00 0.00 0.00% 1 0 0.00%
PHM240426P00119000 4/24/2024 6:31 PM 119 8.50 0.00 0.00 0.00 0.00% 8 0 0.00%
PHM240426P00120000 4/24/2024 6:58 PM 120 8.50 0.00 0.00 0.00 0.00% 40 0 0.00%
PHM240426P00121000 4/24/2024 6:31 PM 121 9.00 0.00 0.00 0.00 0.00% 7 0 0.00%
PHM240426P00122000 4/24/2024 6:58 PM 122 10.50 0.00 0.00 0.00 0.00% 25 0 0.00%
PHM240426P00128000 4/3/2024 2:00 PM 128 14.00 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

LEN Lennar Corporation
152.79
-0.86%
 
TOL Toll Brothers, Inc.
117.36
-1.13%
 
DHI D.R. Horton, Inc.
144.20
-1.31%
 
KBH KB Home
64.27
-0.80%
 
NVR NVR, Inc.
7,725.00
-0.94%
 
MTH Meritage Homes Corporation
165.07
+6.71%
 
MHO M/I Homes, Inc.
120.29
-1.74%
 
DFH Dream Finders Homes, Inc.
35.34
-0.56%
 
IBP Installed Building Products, Inc.
235.22
-0.01%
 
TMHC Taylor Morrison Home Corporation
56.28
-0.12%