Free Trial
→ Trump’s Bitcoin Reserve is No Accident… (From Crypto 101 Media) (Ad) Buy PHM Stock  Free PHM Stock Alerts

PulteGroup (PHM) Options Chain & Prices

PulteGroup logo
$100.98 -2.69 (-2.59%)
Closing price 05/6/2025 03:59 PM Eastern
Extended Trading
$100.40 -0.59 (-0.58%)
As of 04:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

PHM Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/9/2025$93.00$0.099Put1 - - 3
(+1)		54.63%
(-2.53%)		-0.0482021
5/9/2025$97.00$0.341Put4 - 416
(+9)		44.28%
(-2.12%)		-0.1591561
5/9/2025$98.00$0.506Put93155
(+3)		42.92%
(-1.55%)		-0.2217344
5/9/2025$98.00$3.456Call1 - - 5
(+0)		42.95%
(-1.52%)		0.7810991
5/9/2025$99.00$0.742Put11 - 32
(+1)		42.27%
(-0.69%)		-0.3014031
5/9/2025$100.00$1.064Put11 - 33
(+3)		40.56%
(-1.21%)		-0.3968061
5/9/2025$101.00$1.477Put55 - 6
(+0)		39.51%
(-1.16%)		-0.501161
5/9/2025$101.00$1.413Call1 - - 5
(-2)		39.49%
(-1.19%)		0.4999591
5/9/2025$102.00$2.029Put371 - 42
(+1)		38.56%
(-1.04%)		-0.6154973
5/9/2025$102.00$0.960Call32117
(+0)		38.58%
(-1.02%)		0.3925513
5/9/2025$103.00$2.689Put44 - 11
(+4)		37.86%
(-0.69%)		-0.7212841
5/9/2025$103.00$0.603Call7419
(+0)		37.86%
(-0.69%)		0.2853223
5/9/2025$104.00$3.457Put27 - 142
(+2)		37.48%
(-0.07%)		-0.8112793
5/9/2025$104.00$0.365Call65121
(+6)		37.48%
(-0.07%)		0.1963442
5/9/2025$105.00$0.216Call4319
(+0)		37.62%
(+0.99%)		0.1293042
5/9/2025$106.00$0.133Call43122
(+6)		38.50%
(+2.70%)		0.0849183
5/9/2025$107.00$0.089Call2 - - 104
(+62)		40.27%
(+5.19%)		0.058671
5/9/2025$114.00$0.031Call11 - 10
(+0)		61.59%
(+17.10%)		0.0163521
5/9/2025$115.00$0.028Call10 - 102
(+0)		64.38%
(+17.20%)		0.0144441
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:PHM) was last updated on 5/7/2025 by MarketBeat.com Staff
From Our Partners
Elon’s Terrifying Warning Forces Trump To Take Action
Elon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...
American Hartford Gold | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
Trump’s Bitcoin Reserve is No Accident…
Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...
Crypto 101 Media | Sponsored
Man who predicted $100K Bitcoin sees a huge run coming for another coin …
Sure enough, Bitcoin took off on the exact day Juan said it would. It's up more than 40% since the election...
Weiss Ratings | Sponsored
3..2..1.. AI 2.0 ignition (don’t sleep on this)
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
Musk's warning signal: Prepare before the cascade begins
When Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...
InvestorPlace | Sponsored
Trump to solve American wealth loss?
Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...
Paradigm Press | Sponsored