S&P 500   2,995.99 (-0.36%)
DOW   26,788.10 (-0.15%)
QQQ   191.85 (-0.80%)
AAPL   239.96 (-0.23%)
FB   182.34 (-3.91%)
MSFT   136.37 (-1.49%)
GOOGL   1,241.20 (-0.25%)
AMZN   1,765.73 (-1.12%)
CGC   21.15 (+3.93%)
NVDA   195.61 (-0.20%)
MU   44.66 (-1.24%)
BABA   169.89 (-2.09%)
GE   9.06 (+3.07%)
TSLA   255.58 (+0.82%)
AMD   31.51 (-1.62%)
T   38.17 (-0.16%)
F   9.07 (+0.44%)
ACB   3.58 (-2.98%)
PRI   125.80 (+0.09%)
NFLX   266.69 (-4.09%)
BAC   31.20 (+0.58%)
GILD   65.86 (+1.00%)
DIS   132.40 (+1.64%)
S&P 500   2,995.99 (-0.36%)
DOW   26,788.10 (-0.15%)
QQQ   191.85 (-0.80%)
AAPL   239.96 (-0.23%)
FB   182.34 (-3.91%)
MSFT   136.37 (-1.49%)
GOOGL   1,241.20 (-0.25%)
AMZN   1,765.73 (-1.12%)
CGC   21.15 (+3.93%)
NVDA   195.61 (-0.20%)
MU   44.66 (-1.24%)
BABA   169.89 (-2.09%)
GE   9.06 (+3.07%)
TSLA   255.58 (+0.82%)
AMD   31.51 (-1.62%)
T   38.17 (-0.16%)
F   9.07 (+0.44%)
ACB   3.58 (-2.98%)
PRI   125.80 (+0.09%)
NFLX   266.69 (-4.09%)
BAC   31.20 (+0.58%)
GILD   65.86 (+1.00%)
DIS   132.40 (+1.64%)
Log in

PulteGroup Options Chain (NYSE:PHM)

$39.43
+1.24 (+3.25 %)
(As of 10/22/2019 04:00 PM ET)
Today's Range
$37.08
Now: $39.43
$39.64
50-Day Range
$33.80
MA: $36.14
$39.52
52-Week Range
$20.64
Now: $39.43
$39.64
Volume6.84 million shs
Average Volume3.95 million shs
Market Capitalization$10.81 billion
P/E Ratio10.98
Dividend Yield1.15%
Beta0.65

Options Chain

PulteGroup (NYSE:PHM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$44.00$0.030Call000.656229 (-0.091795)0.034994
10/25/2019$43.00$0.030Call000.536347 (-0.160939)0.039519
10/25/2019$42.50$0.030Call000.479022 (-0.094297)0.044316
10/25/2019$41.50$0.030Call023 (+23)0.352088 (-0.112927)0.056581
10/25/2019$41.00$0.020Call11143 (+47)0.261508 (-0.22462)0.051423
10/25/2019$40.50$0.040Call8578 (+77)0.230628 (-0.256859)0.102799
10/25/2019$40.00$0.125Call104267 (+251)0.233017 (-0.251294)0.253176
10/25/2019$39.50$0.330Call151177 (+115)0.2538 (-0.234795)0.475431
10/25/2019$39.00$0.640Call261423 (+389)0.271478 (-0.230993)0.677791
10/25/2019$38.50$1.040Call818164 (+151)0.296123 (-0.212007)0.817505
10/25/2019$38.00$1.510Call299336 (+78)0.354003 (-0.182995)0.878981
10/25/2019$37.50$1.990Call4059 (+13)0.407239 (-0.142658)0.916244
10/25/2019$37.00$2.545Call444 (-1)0.582406 (+0.00574)0.891179
10/25/2019$36.50$3.015Call2150.618437 (+0.04096)0.920262
10/25/2019$36.00$3.475Call5889 (+50)0.605554 (-0.003796)0.954183
10/25/2019$35.50$3.950Call03 (-4)0.58 (-0.09305)0.978555
10/25/2019$35.00$4.400Call0501
10/25/2019$34.50$4.950Call51,627 (+5)0.713088 (+0.047983)0.982127
10/25/2019$34.00$5.225Call0001
10/25/2019$33.50$5.975Call0260.979346 (+0.070083)0.970018
10/25/2019$33.00$6.475Call0101.05494 (+0.168606)0.971941
10/25/2019$32.50$7.025Call001.30922 (+0.416936)0.954349
10/25/2019$32.00$7.375Call0201
10/25/2019$31.50$7.925Call00
10/25/2019$31.00$8.150Call0001
10/25/2019$30.50$8.925Call00
10/25/2019$30.00$9.475Call001.52764 (+0.188546)0.979497
10/25/2019$29.50$9.975Call001.61361 (+0.05154)0.980161
10/25/2019$29.00$10.400Call00
10/25/2019$28.50$11.100Call002.26756 (+0.613316)0.953747
10/25/2019$28.00$11.450Call001.65489 (+0.088385)0.990796
10/25/2019$27.50$11.925Call00
10/25/2019$44.00$4.575Put000.52579 (-0.81214)-0.990466
10/25/2019$43.00$3.550Put00
10/25/2019$42.50$3.000Put00
10/25/2019$41.50$2.035Put01 (+1)
10/25/2019$41.00$0.000Put000
10/25/2019$40.50$1.150Put000.286837 (-0.132344)-0.846973
10/25/2019$40.00$0.635Put1010.179447 (-0.263968)-0.808454
10/25/2019$39.50$0.355Put1565 (+5)0.224341 (-0.248416)-0.529137
10/25/2019$39.00$0.175Put46331 (+31)0.24445 (-0.233774)-0.305501
10/25/2019$38.50$0.095Put968106 (+98)0.282745 (-0.205689)-0.171847
10/25/2019$38.00$0.050Put218194 (+177)0.311466 (-0.194399)-0.092065
10/25/2019$37.50$0.030Put589210 (+183)0.351773 (-0.16287)-0.054396
10/25/2019$37.00$0.035Put85287 (+230)0.440859 (-0.094694)-0.052249
10/25/2019$36.50$0.035Put11073 (+57)0.511682 (-0.046126)-0.044778
10/25/2019$36.00$0.020Put123141 (+81)0.536465 (-0.030338)-0.026756
10/25/2019$35.50$0.035Put1561 (+55)0.663244 (+0.082453)-0.036285
10/25/2019$35.00$0.020Put28100 (+86)0.662513 (+0.064135)-0.020987
10/25/2019$34.50$0.030Put019 (+4)0.790991 (+0.204292)-0.026506
10/25/2019$34.00$0.025Put511829 (+593)0.830313 (+0.16286)-0.021374
10/25/2019$33.50$0.030Put0540.930286-0.022837
10/25/2019$33.00$0.035Put22 (-6)1.03408 (+0.295091)-0.024159
10/25/2019$32.50$0.030Put0111.06987 (+0.074399)-0.019706
10/25/2019$32.00$0.030Put0124 (-20)1.15301 (+0.096733)-0.019318
10/25/2019$31.50$0.030Put001.22206 (+0.316758)-0.01784
10/25/2019$31.00$0.030Put001.30073 (+0.160376)-0.017094
10/25/2019$30.50$0.030Put001.37812 (+0.191405)-0.016252
10/25/2019$30.00$0.010Put001.26513 (+0.049171)-0.006692
10/25/2019$29.50$0.030Put011.52629 (+0.294694)-0.014169
10/25/2019$29.00$0.025Put0201.57746 (+0.335908)-0.011852
10/25/2019$28.50$0.020Put0301.61875 (+0.3324)-0.009572
10/25/2019$28.00$0.015Put0201.60613 (+0.32387)-0.007003
10/25/2019$27.50$0.010Put0201.62213 (+0.343354)-0.005178
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/22/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel