Free Trial

PulteGroup (PHM) Options Chain & Prices

PulteGroup logo
$99.09 -2.22 (-2.19%)
Closing price 03:59 PM Eastern
Extended Trading
$99.45 +0.36 (+0.36%)
As of 08:00 PM 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.

PHM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$82.00$0.006Put1 - - 19
(+0)
93.31%
(+15.73%)
-0.002791
5/23/2025$83.00$0.007Put1 - - 8
(+0)
90.62%
(+14.99%)
-0.0037641
5/23/2025$90.00$0.044Put1 - - 5
(+0)
66.94%
(+2.56%)
-0.0243281
5/23/2025$94.00$0.179Put1 - 12
(+0)
55.52%
(-3.68%)
-0.0937591
5/23/2025$95.00$0.261Put25221241
(+31)
52.86%
(-5.25%)
-0.1325966
5/23/2025$96.00$0.378Put11 - 19
(+8)
50.10%
(-6.76%)
-0.1857941
5/23/2025$98.00$2.003Call1 - - 2
(+0)
44.80%
(-8.39%)
0.6488171
5/23/2025$99.00$1.159Put102318
(+2)
43.61%
(-7.05%)
-0.4702215
5/23/2025$100.00$1.660Put1483275
(+195)
41.12%
(-7.03%)
-0.6003997
5/23/2025$100.00$0.861Call307485
(+2)
41.12%
(-7.03%)
0.4043274
5/23/2025$101.00$2.308Put7 - 120
(+11)
40.10%
(-6.17%)
-0.7257455
5/23/2025$101.00$0.504Call2 - - 2
(+0)
40.10%
(-6.17%)
0.2808562
5/23/2025$102.00$3.089Put4 - - 28
(+1)
39.75%
(-5.68%)
-0.8282342
5/23/2025$102.00$0.278Call73355
(+1)
39.75%
(-6.64%)
0.1796233
5/23/2025$103.00$3.972Put66 - 214
(+6)
40.34%
(-5.12%)
-0.8980911
5/23/2025$103.00$0.153Call66 - 96
(+2)
40.34%
(-5.12%)
0.1100681
5/23/2025$104.00$4.916Put1 - - 13
(-7)
42.18%
(-3.56%)
-0.9383551
5/23/2025$104.00$0.092Call5 - 530
(+12)
42.18%
(-3.56%)
0.0696871
5/23/2025$105.00$0.064Call21 - 74
(+45)
45.15%
(-0.51%)
0.0482092
5/23/2025$106.00$0.049Call30 - - 63
(+0)
48.73%
(+3.71%)
0.036071
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:PHM) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners