NYSE - Delayed Quote • USD
PulteGroup, Inc. (PHM)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524C00105000 | 5/8/2024 6:27 PM | 105 | 11.50 | 13.80 | 14.70 | 0.00 | 0.00% | 1 | 1 | 55.27% |
| PHM240524C00106000 | 5/3/2024 1:35 PM | 106 | 12.40 | 12.80 | 14.90 | 0.00 | 0.00% | 1 | 11 | 75.29% |
| PHM240524C00107000 | 4/25/2024 5:39 PM | 107 | 6.25 | 11.80 | 14.20 | 0.00 | 0.00% | - | 1 | 75.20% |
| PHM240524C00108000 | 5/3/2024 2:08 PM | 108 | 12.40 | 10.80 | 13.20 | 0.00 | 0.00% | 1 | 0 | 70.70% |
| PHM240524C00110000 | 5/17/2024 5:05 PM | 110 | 8.84 | 7.10 | 11.20 | -3.16 | -26.33% | 2 | 14 | 87.33% |
| PHM240524C00111000 | 4/10/2024 3:19 PM | 111 | 6.00 | 6.10 | 9.50 | 0.00 | 0.00% | - | 10 | 67.97% |
| PHM240524C00112000 | 5/6/2024 3:45 PM | 112 | 7.31 | 7.10 | 7.60 | 0.00 | 0.00% | 3 | 13 | 42.68% |
| PHM240524C00113000 | 5/3/2024 3:26 PM | 113 | 6.92 | 6.30 | 6.60 | 0.00 | 0.00% | 1 | 27 | 38.38% |
| PHM240524C00114000 | 5/14/2024 6:05 PM | 114 | 4.13 | 5.30 | 5.70 | 0.00 | 0.00% | 5 | 21 | 36.38% |
| PHM240524C00115000 | 5/15/2024 2:38 PM | 115 | 5.70 | 4.50 | 4.90 | 0.00 | 0.00% | 1 | 6 | 35.86% |
| PHM240524C00116000 | 5/17/2024 4:57 PM | 116 | 3.60 | 3.70 | 4.10 | -2.19 | -37.82% | 5 | 4 | 34.47% |
| PHM240524C00117000 | 5/17/2024 4:51 PM | 117 | 2.90 | 3.00 | 3.30 | -1.10 | -27.50% | 1 | 401 | 32.28% |
| PHM240524C00118000 | 5/17/2024 5:04 PM | 118 | 2.29 | 2.45 | 2.65 | -0.11 | -4.58% | 22 | 19 | 31.64% |
| PHM240524C00119000 | 5/17/2024 5:01 PM | 119 | 1.75 | 1.90 | 2.05 | -0.60 | -25.53% | 12 | 16 | 30.64% |
| PHM240524C00120000 | 5/17/2024 7:58 PM | 120 | 1.45 | 1.40 | 1.60 | -0.45 | -23.68% | 285 | 460 | 30.76% |
| PHM240524C00121000 | 5/17/2024 7:58 PM | 121 | 1.15 | 1.05 | 1.15 | -0.10 | -8.00% | 28 | 137 | 29.64% |
| PHM240524C00122000 | 5/17/2024 7:46 PM | 122 | 0.82 | 0.75 | 1.35 | 0.01 | 1.23% | 131 | 316 | 38.33% |
| PHM240524C00123000 | 5/17/2024 7:59 PM | 123 | 0.50 | 0.50 | 0.60 | -0.75 | -60.00% | 14 | 35 | 29.49% |
| PHM240524C00124000 | 5/17/2024 7:41 PM | 124 | 0.41 | 0.30 | 0.45 | -0.44 | -51.76% | 13 | 24 | 30.23% |
| PHM240524C00125000 | 5/16/2024 6:16 PM | 125 | 0.50 | 0.25 | 0.40 | -0.80 | -61.54% | 31 | 24 | 32.72% |
| PHM240524C00126000 | 5/17/2024 7:41 PM | 126 | 0.20 | 0.10 | 0.20 | -0.47 | -70.15% | 22 | 23 | 29.88% |
| PHM240524C00127000 | 5/15/2024 7:26 PM | 127 | 0.71 | 0.10 | 0.25 | 0.00 | 0.00% | 5 | 11 | 34.86% |
| PHM240524C00130000 | 5/16/2024 7:18 PM | 130 | 0.13 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 6 | 57.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524P00094000 | 4/29/2024 4:26 PM | 94 | 0.07 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 1 | 113.18% |
| PHM240524P00100000 | 4/30/2024 7:55 PM | 100 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 12 | 84.18% |
| PHM240524P00101000 | 4/26/2024 2:16 PM | 101 | 0.46 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 80.37% |
| PHM240524P00103000 | 5/8/2024 4:11 PM | 103 | 0.19 | 0.00 | 1.10 | 0.00 | 0.00% | 10 | 28 | 80.08% |
| PHM240524P00104000 | 5/1/2024 2:10 PM | 104 | 1.13 | 0.00 | 1.15 | 0.00 | 0.00% | 2 | 3 | 76.95% |
| PHM240524P00105000 | 5/13/2024 3:29 PM | 105 | 0.17 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 13 | 70.12% |
| PHM240524P00106000 | 4/30/2024 1:30 PM | 106 | 1.05 | 0.00 | 1.05 | 0.00 | 0.00% | 20 | 22 | 67.04% |
| PHM240524P00107000 | 5/13/2024 2:24 PM | 107 | 0.18 | 0.00 | 1.20 | 0.00 | 0.00% | 6 | 10 | 65.53% |
| PHM240524P00108000 | 5/15/2024 7:10 PM | 108 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 3 | 15 | 46.19% |
| PHM240524P00109000 | 5/15/2024 7:10 PM | 109 | 0.14 | 0.10 | 0.50 | 0.00 | 0.00% | 2 | 11 | 54.10% |
| PHM240524P00110000 | 5/17/2024 7:45 PM | 110 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 45 | 36.72% |
| PHM240524P00111000 | 5/15/2024 5:43 PM | 111 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 10 | 20 | 35.74% |
| PHM240524P00112000 | 5/16/2024 7:52 PM | 112 | 0.26 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 12 | 34.08% |
| PHM240524P00113000 | 5/17/2024 7:27 PM | 113 | 0.23 | 0.20 | 0.30 | 0.01 | 4.55% | 2 | 33 | 32.03% |
| PHM240524P00114000 | 5/17/2024 7:45 PM | 114 | 0.35 | 0.30 | 0.45 | -0.25 | -41.67% | 11 | 32 | 32.13% |
| PHM240524P00115000 | 5/17/2024 7:19 PM | 115 | 0.50 | 0.45 | 0.60 | 0.00 | 0.00% | 10 | 50 | 31.15% |
| PHM240524P00116000 | 5/17/2024 7:44 PM | 116 | 0.70 | 0.65 | 0.80 | 0.00 | 0.00% | 13 | 11 | 30.27% |
| PHM240524P00118000 | 5/16/2024 7:20 PM | 118 | 1.14 | 1.60 | 1.85 | 0.35 | 44.30% | 14 | 23 | 35.84% |
| PHM240524P00120000 | 5/17/2024 7:34 PM | 120 | 2.20 | 2.20 | 2.40 | 0.40 | 22.22% | 20 | 17 | 28.76% |
| PHM240524P00121000 | 5/16/2024 6:51 PM | 121 | 2.70 | 2.80 | 2.95 | 0.25 | 10.20% | 14 | 29 | 27.54% |
Related Tickers
TOL Toll Brothers, Inc.
130.74
-0.30%
LEN Lennar Corporation
165.88
+0.41%
DHI D.R. Horton, Inc.
151.50
+0.35%
KBH KB Home
73.05
+0.38%
NVR NVR, Inc.
7,669.00
-0.44%
MHO M/I Homes, Inc.
129.24
+1.25%
MTH Meritage Homes Corporation
183.00
-0.02%
HOV Hovnanian Enterprises, Inc.
172.14
-0.80%
BZH Beazer Homes USA, Inc.
28.77
+1.30%
DFH Dream Finders Homes, Inc.
29.28
+2.06%