NYSE - Delayed Quote USD
PulteGroup, Inc. (PHM)
103.07
-1.34
(-1.28%)
At close: May 19 at 4:00:02 PM EDT
103.30
+0.23
+(0.22%)
After hours: May 19 at 7:06:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250523C00070000 | 4/25/2025 9:50 AM | 70 | 32.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PHM250523C00092000 | 4/22/2025 9:48 AM | 92 | 9.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PHM250523C00095000 | 5/6/2025 9:30 AM | 95 | 8.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PHM250523C00098000 | 5/15/2025 12:45 PM | 98 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PHM250523C00099000 | 5/19/2025 10:17 AM | 99 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PHM250523C00100000 | 5/14/2025 3:54 PM | 100 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 0.00% |
| PHM250523C00101000 | 5/16/2025 11:05 AM | 101 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PHM250523C00102000 | 5/19/2025 10:01 AM | 102 | 1.66 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| PHM250523C00103000 | 5/19/2025 10:01 AM | 103 | 1.22 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| PHM250523C00104000 | 5/16/2025 2:15 PM | 104 | 2.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| PHM250523C00105000 | 5/19/2025 10:30 AM | 105 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| PHM250523C00106000 | 5/19/2025 10:57 AM | 106 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| PHM250523C00107000 | 5/19/2025 3:23 PM | 107 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| PHM250523C00108000 | 5/19/2025 3:09 PM | 108 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| PHM250523C00109000 | 5/16/2025 1:36 PM | 109 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 12.50% |
| PHM250523C00110000 | 5/14/2025 10:29 AM | 110 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| PHM250523C00111000 | 5/13/2025 9:30 AM | 111 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| PHM250523C00112000 | 5/8/2025 11:29 AM | 112 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PHM250523C00113000 | 5/13/2025 9:30 AM | 113 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| PHM250523C00114000 | 5/13/2025 9:32 AM | 114 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PHM250523C00115000 | 5/13/2025 1:31 PM | 115 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250523P00065000 | 4/25/2025 12:54 PM | 65 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PHM250523P00075000 | 4/25/2025 2:20 PM | 75 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PHM250523P00080000 | 4/21/2025 10:14 AM | 80 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PHM250523P00081000 | 4/30/2025 9:30 AM | 81 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PHM250523P00082000 | 4/30/2025 9:36 AM | 82 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| PHM250523P00083000 | 5/1/2025 10:01 AM | 83 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PHM250523P00084000 | 4/28/2025 9:47 AM | 84 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PHM250523P00085000 | 5/19/2025 9:30 AM | 85 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| PHM250523P00087000 | 5/2/2025 9:51 AM | 87 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PHM250523P00089000 | 5/14/2025 12:38 PM | 89 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| PHM250523P00090000 | 5/15/2025 2:49 PM | 90 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PHM250523P00091000 | 4/17/2025 10:14 AM | 91 | 3.55 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 0 | 85.55% |
| PHM250523P00092000 | 4/15/2025 3:08 PM | 92 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| PHM250523P00093000 | 5/16/2025 11:53 AM | 93 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PHM250523P00094000 | 4/25/2025 9:56 AM | 94 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| PHM250523P00095000 | 5/19/2025 3:27 PM | 95 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| PHM250523P00096000 | 5/19/2025 3:41 PM | 96 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| PHM250523P00097000 | 5/19/2025 11:53 AM | 97 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| PHM250523P00098000 | 5/19/2025 3:30 PM | 98 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 12.50% |
| PHM250523P00099000 | 5/19/2025 2:12 PM | 99 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| PHM250523P00100000 | 5/19/2025 2:26 PM | 100 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 6.25% |
| PHM250523P00101000 | 5/8/2025 11:45 AM | 101 | 1.81 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
| PHM250523P00102000 | 5/19/2025 12:25 PM | 102 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 3.13% |
| PHM250523P00103000 | 5/16/2025 9:40 AM | 103 | 2.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.39% |
| PHM250523P00104000 | 5/16/2025 9:40 AM | 104 | 2.68 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PHM250523P00105000 | 5/19/2025 2:57 PM | 105 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| PHM250523P00106000 | 5/14/2025 10:41 AM | 106 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PHM250523P00107000 | 5/14/2025 1:16 PM | 107 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PHM250523P00108000 | 5/14/2025 1:16 PM | 108 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 0.00% |
| PHM250523P00110000 | 5/13/2025 11:00 AM | 110 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
LEN Lennar Corporation
111.17
-0.62%
TOL Toll Brothers, Inc.
106.05
-1.13%
DHI D.R. Horton, Inc.
124.93
-0.65%
KBH KB Home
53.96
-1.98%
BZH Beazer Homes USA, Inc.
22.36
-1.45%
NVR NVR, Inc.
7,313.52
-0.77%
MTH Meritage Homes Corporation
67.87
-1.68%
MHO M/I Homes, Inc.
110.76
-1.46%
TMHC Taylor Morrison Home Corporation
59.33
-1.13%
HOV Hovnanian Enterprises, Inc.
109.85
-1.49%