NYSE - Delayed Quote • USD
PulteGroup, Inc. (PHM)
At close: 4:00 PM EDT
After hours: 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240419C00040000 | 3/5/2024 3:44 PM | 40 | 72.78 | 73.70 | 76.30 | 0.00 | 0.00% | 4 | 5 | 2,444.73% |
| PHM240419C00050000 | 4/11/2024 1:30 PM | 50 | 59.93 | 53.40 | 57.40 | 0.00 | 0.00% | 5 | 6 | 1,116.41% |
| PHM240419C00055000 | 10/20/2023 7:58 PM | 55 | 18.15 | 33.80 | 35.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PHM240419C00060000 | 4/19/2024 6:34 PM | 60 | 45.00 | 43.40 | 47.60 | -5.00 | -10.00% | 4 | 78 | 467.19% |
| PHM240419C00062500 | 10/30/2023 1:54 PM | 62.5 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| PHM240419C00065000 | 4/12/2024 1:56 PM | 65 | 45.47 | 38.50 | 42.60 | 0.00 | 0.00% | 1 | 48 | 439.06% |
| PHM240419C00067500 | 3/26/2024 5:41 PM | 67.5 | 49.22 | 36.30 | 38.70 | 0.00 | 0.00% | 12 | 12 | 575.00% |
| PHM240419C00070000 | 4/19/2024 7:31 PM | 70 | 34.80 | 34.20 | 37.50 | -0.96 | -2.68% | 694 | 760 | 470.31% |
| PHM240419C00072500 | 4/16/2024 2:40 PM | 72.5 | 34.24 | 30.90 | 35.10 | 0.00 | 0.00% | 1 | 51 | 323.44% |
| PHM240419C00075000 | 4/18/2024 6:07 PM | 75 | 31.90 | 28.40 | 32.60 | 0.00 | 0.00% | 3 | 141 | 296.88% |
| PHM240419C00077500 | 4/17/2024 2:37 PM | 77.5 | 29.11 | 25.90 | 30.00 | 0.00 | 0.00% | 1 | 122 | 231.25% |
| PHM240419C00080000 | 4/19/2024 6:37 PM | 80 | 25.00 | 23.40 | 27.40 | -1.00 | -3.85% | 2 | 200 | 516.02% |
| PHM240419C00082500 | 3/28/2024 5:33 PM | 82.5 | 37.90 | 20.50 | 25.40 | 0.00 | 0.00% | 1 | 97 | 189.06% |
| PHM240419C00085000 | 4/11/2024 5:51 PM | 85 | 26.20 | 18.00 | 22.60 | 0.00 | 0.00% | 1 | 185 | 449.90% |
| PHM240419C00087500 | 4/1/2024 6:34 PM | 87.5 | 31.35 | 15.50 | 20.30 | 0.00 | 0.00% | 1 | 121 | 423.44% |
| PHM240419C00090000 | 4/19/2024 3:54 PM | 90 | 16.35 | 13.20 | 18.00 | -2.35 | -12.57% | 2 | 82 | 178.91% |
| PHM240419C00092500 | 4/19/2024 7:34 PM | 92.5 | 12.60 | 10.70 | 15.40 | -15.72 | -55.51% | 2 | 168 | 142.97% |
| PHM240419C00095000 | 4/8/2024 4:07 PM | 95 | 21.34 | 8.60 | 12.30 | 0.00 | 0.00% | 4 | 167 | 89.06% |
| PHM240419C00097500 | 4/19/2024 4:42 PM | 97.5 | 8.29 | 6.00 | 9.90 | -1.41 | -14.54% | 2 | 76 | 68.75% |
| PHM240419C00100000 | 4/19/2024 6:28 PM | 100 | 5.33 | 3.60 | 6.60 | -2.82 | -34.60% | 3 | 149 | 148.05% |
| PHM240419C00101000 | 4/19/2024 6:21 PM | 101 | 4.22 | 2.55 | 6.10 | -5.23 | -55.34% | 1 | 1 | 159.77% |
| PHM240419C00105000 | 4/19/2024 7:50 PM | 105 | 0.28 | 0.00 | 2.90 | -1.94 | -87.39% | 23 | 489 | 55.66% |
| PHM240419C00107000 | 4/19/2024 7:07 PM | 107 | 0.10 | 0.00 | 0.10 | -0.50 | -83.33% | 3 | 83 | 25.78% |
| PHM240419C00108000 | 4/19/2024 7:39 PM | 108 | 0.04 | 0.00 | 0.05 | -0.51 | -92.73% | 5 | 81 | 30.66% |
| PHM240419C00109000 | 4/18/2024 2:04 PM | 109 | 0.85 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 97 | 39.45% |
| PHM240419C00110000 | 4/19/2024 7:50 PM | 110 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 18 | 548 | 47.85% |
| PHM240419C00111000 | 4/19/2024 3:26 PM | 111 | 0.50 | 0.00 | 0.50 | -0.20 | -28.57% | 1 | 96 | 81.05% |
| PHM240419C00112000 | 4/19/2024 4:24 PM | 112 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 143 | 57.03% |
| PHM240419C00113000 | 4/18/2024 2:32 PM | 113 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 124 | 112.31% |
| PHM240419C00114000 | 4/19/2024 1:59 PM | 114 | 0.19 | 0.00 | 0.40 | -0.01 | -5.00% | 3 | 144 | 103.71% |
| PHM240419C00115000 | 4/18/2024 6:10 PM | 115 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 621 | 131.64% |
| PHM240419C00116000 | 4/19/2024 1:38 PM | 116 | 0.16 | 0.00 | 0.25 | 0.08 | 100.00% | 7 | 169 | 109.38% |
| PHM240419C00117000 | 4/19/2024 6:37 PM | 117 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 271 | 89.84% |
| PHM240419C00118000 | 4/18/2024 6:21 PM | 118 | 0.10 | 0.00 | 0.05 | 0.07 | 233.33% | 3 | 247 | 96.88% |
| PHM240419C00119000 | 4/19/2024 7:53 PM | 119 | 0.10 | 0.00 | 0.05 | 0.05 | 100.00% | 2 | 299 | 102.34% |
| PHM240419C00120000 | 4/18/2024 2:05 PM | 120 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,815 | 108.59% |
| PHM240419C00121000 | 4/16/2024 3:47 PM | 121 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 4 | 89 | 171.48% |
| PHM240419C00122000 | 4/17/2024 2:35 PM | 122 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 48 | 120.31% |
| PHM240419C00123000 | 4/10/2024 2:49 PM | 123 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 28 | 183.20% |
| PHM240419C00124000 | 4/18/2024 7:19 PM | 124 | 0.01 | 0.00 | 0.45 | 0.00 | 0.00% | 7 | 99 | 186.72% |
| PHM240419C00125000 | 4/18/2024 5:23 PM | 125 | 0.08 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 696 | 193.95% |
| PHM240419C00127000 | 4/12/2024 2:44 PM | 127 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 3 | 172.66% |
| PHM240419C00128000 | 4/8/2024 6:22 PM | 128 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 154.69% |
| PHM240419C00129000 | 4/10/2024 3:48 PM | 129 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 13 | 216.80% |
| PHM240419C00130000 | 4/10/2024 2:42 PM | 130 | 0.06 | 0.00 | 0.40 | 0.00 | 0.00% | 502 | 504 | 223.44% |
| PHM240419C00135000 | 4/19/2024 2:19 PM | 135 | 0.31 | 0.00 | 0.30 | 0.05 | 19.23% | 1 | 4 | 242.97% |
| PHM240419C00140000 | 3/27/2024 1:30 PM | 140 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 319.53% |
| PHM240419C00150000 | 1/18/2024 2:53 PM | 150 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 316.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240419P00035000 | 11/7/2023 4:29 PM | 35 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 16 | 910.94% |
| PHM240419P00040000 | 10/20/2023 2:37 PM | 40 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 31 | 982.81% |
| PHM240419P00042500 | 1/12/2024 4:01 PM | 42.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 9 | 731.25% |
| PHM240419P00045000 | 1/3/2024 2:30 PM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 134 | 50.00% |
| PHM240419P00047500 | 1/19/2024 2:30 PM | 47.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 8 | 648.44% |
| PHM240419P00050000 | 1/3/2024 2:30 PM | 50 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 40 | 50.00% |
| PHM240419P00055000 | 1/16/2024 2:30 PM | 55 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 146 | 50.00% |
| PHM240419P00060000 | 3/8/2024 2:45 PM | 60 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 509 | 448.44% |
| PHM240419P00062500 | 1/22/2024 2:30 PM | 62.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 25 | 50.00% |
| PHM240419P00065000 | 3/22/2024 7:44 PM | 65 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 237 | 359.38% |
| PHM240419P00067500 | 1/30/2024 4:47 PM | 67.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 49 | 494.53% |
| PHM240419P00070000 | 1/30/2024 2:46 PM | 70 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 190 | 426.56% |
| PHM240419P00072500 | 1/19/2024 6:35 PM | 72.5 | 0.42 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 61 | 395.31% |
| PHM240419P00075000 | 1/24/2024 8:22 PM | 75 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 209 | 324.22% |
| PHM240419P00077500 | 2/8/2024 6:01 PM | 77.5 | 0.26 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 121 | 286.72% |
| PHM240419P00080000 | 3/20/2024 1:44 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 1,130 | 50.00% |
| PHM240419P00082500 | 3/20/2024 4:30 PM | 82.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 67 | 300.78% |
| PHM240419P00085000 | 4/1/2024 5:51 PM | 85 | 0.30 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 140 | 201.56% |
| PHM240419P00087500 | 3/19/2024 1:49 PM | 87.5 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 7 | 89 | 177.34% |
| PHM240419P00090000 | 4/4/2024 5:56 PM | 90 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 1,164 | 131.25% |
| PHM240419P00092500 | 3/19/2024 4:04 PM | 92.5 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 199 | 255 | 110.94% |
| PHM240419P00095000 | 4/17/2024 5:27 PM | 95 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 286 | 101.56% |
| PHM240419P00097000 | 4/16/2024 2:22 PM | 97 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3 | 75.00% |
| PHM240419P00097500 | 4/12/2024 3:25 PM | 97.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 130 | 71.09% |
| PHM240419P00098000 | 4/16/2024 2:22 PM | 98 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 3 | 81.25% |
| PHM240419P00099000 | 4/18/2024 1:30 PM | 99 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 3 | 71.88% |
| PHM240419P00100000 | 4/19/2024 7:06 PM | 100 | 0.13 | 0.00 | 0.25 | 0.01 | 8.33% | 2 | 653 | 69.92% |
| PHM240419P00101000 | 3/18/2024 6:54 PM | 101 | 0.92 | 0.20 | 0.30 | 0.00 | 0.00% | - | 14 | 72.27% |
| PHM240419P00102000 | 4/17/2024 7:59 PM | 102 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 54 | 69.73% |
| PHM240419P00103000 | 4/17/2024 3:56 PM | 103 | 0.42 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 6 | 48.05% |
| PHM240419P00104000 | 4/18/2024 5:45 PM | 104 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 24 | 96 | 24.61% |
| PHM240419P00105000 | 4/19/2024 7:50 PM | 105 | 0.22 | 0.00 | 0.35 | -0.08 | -26.67% | 20 | 2,191 | 24.51% |
| PHM240419P00106000 | 4/19/2024 7:12 PM | 106 | 1.16 | 0.15 | 1.55 | 0.91 | 364.00% | 13 | 118 | 56.35% |
| PHM240419P00107000 | 4/19/2024 6:09 PM | 107 | 1.40 | 1.10 | 2.75 | 0.23 | 19.66% | 8 | 130 | 83.89% |
| PHM240419P00108000 | 4/19/2024 2:08 PM | 108 | 2.79 | 1.15 | 4.60 | 0.99 | 55.00% | 12 | 186 | 52.34% |
| PHM240419P00109000 | 4/19/2024 7:30 PM | 109 | 3.60 | 2.55 | 5.30 | 2.10 | 140.00% | 1 | 159 | 67.77% |
| PHM240419P00110000 | 4/19/2024 7:13 PM | 110 | 4.80 | 4.40 | 4.90 | 3.00 | 166.67% | 13 | 674 | 52.73% |
| PHM240419P00111000 | 4/19/2024 2:19 PM | 111 | 4.10 | 4.30 | 7.20 | -0.42 | -9.29% | 1 | 10 | 74.02% |
| PHM240419P00112000 | 4/17/2024 5:53 PM | 112 | 5.63 | 5.00 | 8.60 | 0.00 | 0.00% | 2 | 22 | 88.87% |
| PHM240419P00113000 | 4/18/2024 1:30 PM | 113 | 7.97 | 6.30 | 9.40 | 4.07 | 104.36% | 1 | 37 | 103.52% |
| PHM240419P00114000 | 4/18/2024 1:43 PM | 114 | 6.30 | 6.70 | 9.20 | 0.00 | 0.00% | 21 | 12 | 143.16% |
| PHM240419P00115000 | 4/19/2024 5:50 PM | 115 | 9.05 | 7.50 | 11.60 | 2.70 | 42.52% | 4 | 30 | 241.50% |
| PHM240419P00116000 | 4/18/2024 7:59 PM | 116 | 10.00 | 8.60 | 11.40 | 0.00 | 0.00% | 52 | 32 | 178.91% |
| PHM240419P00117000 | 4/19/2024 6:15 PM | 117 | 11.50 | 9.30 | 14.00 | 1.70 | 17.35% | 20 | 36 | 107.81% |
| PHM240419P00118000 | 4/17/2024 6:13 PM | 118 | 11.10 | 10.30 | 15.00 | 0.00 | 0.00% | 76 | 12 | 114.84% |
| PHM240419P00119000 | 4/17/2024 7:31 PM | 119 | 12.60 | 11.20 | 16.00 | 0.00 | 0.00% | 143 | 1 | 104.69% |
| PHM240419P00120000 | 4/18/2024 6:58 PM | 120 | 13.20 | 12.10 | 16.90 | 0.00 | 0.00% | 10 | 7 | 317.68% |
| PHM240419P00121000 | 4/17/2024 6:13 PM | 121 | 14.30 | 13.20 | 18.00 | 0.00 | 0.00% | 43 | 0 | 117.19% |
| PHM240419P00125000 | 4/17/2024 7:31 PM | 125 | 18.60 | 17.50 | 21.60 | 0.00 | 0.00% | 3 | 1 | 352.25% |
| PHM240419P00140000 | 1/8/2024 3:24 PM | 140 | 36.90 | 34.80 | 38.50 | 0.00 | 0.00% | 2 | 0 | 488.28% |
Related Tickers
LEN Lennar Corporation
150.19
-1.51%
TOL Toll Brothers, Inc.
112.21
-0.84%
DHI D.R. Horton, Inc.
142.19
-2.53%
KBH KB Home
61.03
+1.03%
NVR NVR, Inc.
7,685.00
-0.22%
MTH Meritage Homes Corporation
150.43
+0.23%
BZH Beazer Homes USA, Inc.
26.31
+2.02%
DFH Dream Finders Homes, Inc.
33.79
-1.17%
IBP Installed Building Products, Inc.
221.34
-1.45%
MHO M/I Homes, Inc.
111.09
+0.36%