PHM - PulteGroup, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PHM190719C000200002019-07-18 11:02AM EDT20.0013.5013.0513.20-0.20-1.46%400.00%
PHM190719C000210002019-06-10 12:02AM EDT21.006.3011.0511.750.00-100.00%
PHM190719C000220002019-06-07 10:56AM EDT22.007.597.9012.100.00-20551.17%
PHM190719C000230002019-07-15 11:33AM EDT23.0010.009.6510.700.00-10418.36%
PHM190719C000240002019-06-17 11:04AM EDT24.008.609.1010.650.00-11419.92%
PHM190719C000250002019-07-01 2:16PM EDT25.006.798.008.250.00-10196.88%
PHM190719C000260002019-07-12 3:58PM EDT26.007.557.057.200.00-300.00%
PHM190719C000270002019-07-10 10:26AM EDT27.005.506.106.200.00-800.00%
PHM190719C000280002019-07-18 11:40AM EDT28.005.255.055.20-0.30-5.41%400.00%
PHM190719C000290002019-07-18 11:17AM EDT29.004.304.054.20+0.10+2.38%900.00%
PHM190719C000300002019-07-16 11:34AM EDT30.003.663.103.200.00-100.00%
PHM190719C000305002019-06-27 11:18AM EDT30.501.252.562.680.00--00.00%
PHM190719C000310002019-07-18 1:18PM EDT31.002.202.122.18-0.43-16.35%3000.00%
PHM190719C000315002019-07-05 11:32AM EDT31.500.841.531.700.00-200.00%
PHM190719C000320002019-07-18 2:06PM EDT32.001.111.131.20-0.49-30.63%2100.00%
PHM190719C000325002019-07-15 11:28AM EDT32.500.740.630.710.00-1106.25%
PHM190719C000330002019-07-18 10:56AM EDT33.000.520.250.27-0.23-30.67%57014.45%
PHM190719C000335002019-07-18 11:13AM EDT33.500.110.040.08-0.11-50.00%50019.34%
PHM190719C000340002019-07-18 9:59AM EDT34.000.080.000.010.00-100019.53%
PHM190719C000345002019-07-15 11:26AM EDT34.500.040.000.030.00--035.94%
PHM190719C000350002019-07-16 2:23PM EDT35.000.030.000.030.00-2045.70%
PHM190719C000360002019-06-19 3:26PM EDT36.000.050.000.060.00-3064.06%
PHM190719C000370002019-07-16 2:23PM EDT37.000.010.030.060.00-1087.50%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PHM190719P000140002019-07-12 2:41PM EDT14.000.010.000.010.00-110412.50%
PHM190719P000160002019-06-07 10:56AM EDT16.000.140.000.060.00-133437.50%
PHM190719P000170002019-06-10 12:02AM EDT17.000.520.000.060.00-06403.13%
PHM190719P000180002019-06-10 12:02AM EDT18.000.300.000.060.00-5050371.88%
PHM190719P000200002019-06-07 10:56AM EDT20.000.100.000.060.00-10503312.50%
PHM190719P000210002019-06-07 11:26AM EDT21.000.130.000.060.00-401,956285.94%
PHM190719P000220002019-06-07 11:26AM EDT22.000.230.000.060.00-11,555259.38%
PHM190719P000230002019-06-07 11:26AM EDT23.000.450.020.060.00-1022245.31%
PHM190719P000240002019-05-22 9:30AM EDT24.000.050.010.000.00-435168.75%
PHM190719P000250002019-07-05 2:40PM EDT25.000.040.000.060.00-10187.50%
PHM190719P000260002019-05-28 12:03PM EDT26.000.100.000.060.00-9605165.63%
PHM190719P000270002019-06-24 3:54PM EDT27.000.050.000.060.00-10142.19%
PHM190719P000280002019-06-27 9:30AM EDT28.000.150.000.060.00-60121.09%
PHM190719P000290002019-07-01 3:54PM EDT29.000.030.000.060.00-1099.61%
PHM190719P000300002019-07-10 10:52AM EDT30.000.050.000.060.00-172078.91%
PHM190719P000305002019-06-27 9:30AM EDT30.500.500.000.060.00-2067.97%
PHM190719P000310002019-07-15 10:42AM EDT31.000.030.000.050.00-20055.47%
PHM190719P000315002019-07-15 10:08AM EDT31.500.030.000.070.00-50057.42%
PHM190719P000320002019-07-15 2:46PM EDT32.000.070.000.130.00-1,750055.08%
PHM190719P000325002019-07-16 9:43AM EDT32.500.120.010.050.00-70027.74%
PHM190719P000330002019-07-18 10:34AM EDT33.000.090.120.13+0.02+28.57%10022.46%
PHM190719P000335002019-07-18 11:12AM EDT33.500.330.390.42+0.07+26.92%90025.20%
PHM190719P000340002019-07-18 11:13AM EDT34.000.740.820.88+0.12+19.35%27035.55%
PHM190719P000345002019-07-18 11:10AM EDT34.501.201.321.38+0.40+50.00%40048.44%
PHM190719P000350002019-07-16 2:23PM EDT35.001.251.821.910.00-10057.42%
PHM190719P000360002019-06-17 10:00AM EDT36.003.652.422.540.00-600.00%
PHM190719P000370002019-06-07 11:26AM EDT37.009.914.955.500.00-10285.55%