PulteGroup Options Chain (NYSE:PHM)

$39.43

+1.24 (+3.25 %)

(As of 10/22/2019 04:00 PM ET)

Add

Compare

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

PulteGroup (NYSE:PHM) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/25/2019	$44.00	$0.030	Call	0	0	0.656229 (-0.091795)	0.034994
10/25/2019	$43.00	$0.030	Call	0	0	0.536347 (-0.160939)	0.039519
10/25/2019	$42.50	$0.030	Call	0	0	0.479022 (-0.094297)	0.044316
10/25/2019	$41.50	$0.030	Call	0	23 (+23)	0.352088 (-0.112927)	0.056581
10/25/2019	$41.00	$0.020	Call	11	143 (+47)	0.261508 (-0.22462)	0.051423
10/25/2019	$40.50	$0.040	Call	85	78 (+77)	0.230628 (-0.256859)	0.102799
10/25/2019	$40.00	$0.125	Call	104	267 (+251)	0.233017 (-0.251294)	0.253176
10/25/2019	$39.50	$0.330	Call	151	177 (+115)	0.2538 (-0.234795)	0.475431
10/25/2019	$39.00	$0.640	Call	261	423 (+389)	0.271478 (-0.230993)	0.677791
10/25/2019	$38.50	$1.040	Call	818	164 (+151)	0.296123 (-0.212007)	0.817505
10/25/2019	$38.00	$1.510	Call	299	336 (+78)	0.354003 (-0.182995)	0.878981
10/25/2019	$37.50	$1.990	Call	40	59 (+13)	0.407239 (-0.142658)	0.916244
10/25/2019	$37.00	$2.545	Call	4	44 (-1)	0.582406 (+0.00574)	0.891179
10/25/2019	$36.50	$3.015	Call	2	15	0.618437 (+0.04096)	0.920262
10/25/2019	$36.00	$3.475	Call	58	89 (+50)	0.605554 (-0.003796)	0.954183
10/25/2019	$35.50	$3.950	Call	0	3 (-4)	0.58 (-0.09305)	0.978555
10/25/2019	$35.00	$4.400	Call	0	5	0	1
10/25/2019	$34.50	$4.950	Call	5	1,627 (+5)	0.713088 (+0.047983)	0.982127
10/25/2019	$34.00	$5.225	Call	0	0	0	1
10/25/2019	$33.50	$5.975	Call	0	26	0.979346 (+0.070083)	0.970018
10/25/2019	$33.00	$6.475	Call	0	10	1.05494 (+0.168606)	0.971941
10/25/2019	$32.50	$7.025	Call	0	0	1.30922 (+0.416936)	0.954349
10/25/2019	$32.00	$7.375	Call	0	2	0	1
10/25/2019	$31.50	$7.925	Call	0	0
10/25/2019	$31.00	$8.150	Call	0	0	0	1
10/25/2019	$30.50	$8.925	Call	0	0
10/25/2019	$30.00	$9.475	Call	0	0	1.52764 (+0.188546)	0.979497
10/25/2019	$29.50	$9.975	Call	0	0	1.61361 (+0.05154)	0.980161
10/25/2019	$29.00	$10.400	Call	0	0
10/25/2019	$28.50	$11.100	Call	0	0	2.26756 (+0.613316)	0.953747
10/25/2019	$28.00	$11.450	Call	0	0	1.65489 (+0.088385)	0.990796
10/25/2019	$27.50	$11.925	Call	0	0
10/25/2019	$44.00	$4.575	Put	0	0	0.52579 (-0.81214)	-0.990466
10/25/2019	$43.00	$3.550	Put	0	0
10/25/2019	$42.50	$3.000	Put	0	0
10/25/2019	$41.50	$2.035	Put	0	1 (+1)
10/25/2019	$41.00	$0.000	Put	0	0		0
10/25/2019	$40.50	$1.150	Put	0	0	0.286837 (-0.132344)	-0.846973
10/25/2019	$40.00	$0.635	Put	10	1	0.179447 (-0.263968)	-0.808454
10/25/2019	$39.50	$0.355	Put	156	5 (+5)	0.224341 (-0.248416)	-0.529137
10/25/2019	$39.00	$0.175	Put	463	31 (+31)	0.24445 (-0.233774)	-0.305501
10/25/2019	$38.50	$0.095	Put	968	106 (+98)	0.282745 (-0.205689)	-0.171847
10/25/2019	$38.00	$0.050	Put	218	194 (+177)	0.311466 (-0.194399)	-0.092065
10/25/2019	$37.50	$0.030	Put	589	210 (+183)	0.351773 (-0.16287)	-0.054396
10/25/2019	$37.00	$0.035	Put	85	287 (+230)	0.440859 (-0.094694)	-0.052249
10/25/2019	$36.50	$0.035	Put	110	73 (+57)	0.511682 (-0.046126)	-0.044778
10/25/2019	$36.00	$0.020	Put	123	141 (+81)	0.536465 (-0.030338)	-0.026756
10/25/2019	$35.50	$0.035	Put	15	61 (+55)	0.663244 (+0.082453)	-0.036285
10/25/2019	$35.00	$0.020	Put	28	100 (+86)	0.662513 (+0.064135)	-0.020987
10/25/2019	$34.50	$0.030	Put	0	19 (+4)	0.790991 (+0.204292)	-0.026506
10/25/2019	$34.00	$0.025	Put	511	829 (+593)	0.830313 (+0.16286)	-0.021374
10/25/2019	$33.50	$0.030	Put	0	54	0.930286	-0.022837
10/25/2019	$33.00	$0.035	Put	2	2 (-6)	1.03408 (+0.295091)	-0.024159
10/25/2019	$32.50	$0.030	Put	0	11	1.06987 (+0.074399)	-0.019706
10/25/2019	$32.00	$0.030	Put	0	124 (-20)	1.15301 (+0.096733)	-0.019318
10/25/2019	$31.50	$0.030	Put	0	0	1.22206 (+0.316758)	-0.01784
10/25/2019	$31.00	$0.030	Put	0	0	1.30073 (+0.160376)	-0.017094
10/25/2019	$30.50	$0.030	Put	0	0	1.37812 (+0.191405)	-0.016252
10/25/2019	$30.00	$0.010	Put	0	0	1.26513 (+0.049171)	-0.006692
10/25/2019	$29.50	$0.030	Put	0	1	1.52629 (+0.294694)	-0.014169
10/25/2019	$29.00	$0.025	Put	0	20	1.57746 (+0.335908)	-0.011852
10/25/2019	$28.50	$0.020	Put	0	30	1.61875 (+0.3324)	-0.009572
10/25/2019	$28.00	$0.015	Put	0	20	1.60613 (+0.32387)	-0.007003
10/25/2019	$27.50	$0.010	Put	0	20	1.62213 (+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

Featured Article: What is the Federal Reserve?

PulteGroup Options Chain (NYSE:PHM)

Adding

Adding

Adding PulteGroup, Inc.

Options Chain

PulteGroup (NYSE:PHM) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources