NYSE - Delayed Quote USD

Tri Pointe Homes, Inc. (TPH)

34.62 +0.11 (+0.32%)
At close: April 18 at 4:00 PM EDT
34.62 -0.01 (-0.03%)
After hours: April 18 at 4:05 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TPH240419C00020000 1/23/2024 7:42 PM 20 14.80 15.10 18.50 0.00 0.00% 3 3 1,332.81%
TPH240419C00022500 3/8/2024 8:29 PM 22.5 12.30 14.00 17.50 0.00 0.00% 5 6 1,451.56%
TPH240419C00025000 1/16/2024 2:30 PM 25 10.00 0.00 0.00 0.00 0.00% 5 2 0.00%
TPH240419C00030000 4/17/2024 7:01 PM 30 5.00 4.30 5.70 0.00 0.00% 6 241 272.66%
TPH240419C00035000 4/18/2024 7:10 PM 35 0.18 0.00 0.15 -0.07 -28.00% 1 1,815 41.80%
TPH240419C00040000 4/8/2024 1:30 PM 40 0.29 0.00 0.10 0.00 0.00% 1 381 157.81%
TPH240419C00045000 4/3/2024 7:25 PM 45 0.24 0.00 0.75 0.00 0.00% 1 3 389.06%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TPH240419P00017500 11/22/2023 8:34 PM 17.5 0.10 0.00 2.65 0.00 0.00% 1 2 1,295.31%
TPH240419P00020000 2/9/2024 3:05 PM 20 0.15 0.00 0.50 0.00 0.00% 1 2 682.03%
TPH240419P00022500 12/12/2023 6:41 PM 22.5 0.31 0.00 0.50 0.00 0.00% 2 3 557.81%
TPH240419P00025000 2/23/2024 2:30 PM 25 0.10 0.00 0.10 0.00 0.00% 4 22 321.88%
TPH240419P00030000 3/19/2024 3:22 PM 30 0.20 0.00 0.10 0.00 0.00% 1 43 160.94%
TPH240419P00035000 4/17/2024 7:36 PM 35 0.60 0.35 0.95 0.00 0.00% 150 266 59.77%

Related Tickers

TMHC Taylor Morrison Home Corporation
54.03
+0.43%
 
MTH Meritage Homes Corporation
150.09
-0.03%
 
CCS Century Communities, Inc.
78.78
-0.66%
 
LEGH Legacy Housing Corporation
19.59
-0.96%
 
GRBK-PA Green Brick Partners, Inc.
20.80
+0.24%
 
MHO M/I Homes, Inc.
110.69
-0.64%
 
BZH Beazer Homes USA, Inc.
25.79
-1.04%
 
LGIH LGI Homes, Inc.
93.43
+0.87%
 
KBH KB Home
60.41
-0.84%
 
MDC M.D.C. Holdings, Inc.
62.98
+0.05%