Log in
NYSE:PHM

PulteGroup Options Chain and Prices

$41.94
+0.61 (+1.48 %)
(As of 10/28/2020 12:00 AM ET)
Add
Compare
Today's Range
$39.92
Now: $41.94
$42.45
50-Day Range
$41.33
MA: $45.94
$49.48
52-Week Range
$17.12
Now: $41.94
$49.70
Volume3.70 million shs
Average Volume3.84 million shs
Market Capitalization$11.24 billion
P/E Ratio9.89
Dividend Yield1.16%
Beta1.37

Options Chain

PulteGroup (NYSE:PHM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/30/2020$60.00$0.000Call0000
(+0)
0.00.00
10/30/2020$56.00$0.025Call00010
(+0)
1.75503
(+0.267528)
0.0153690
10/30/2020$55.00$0.025Call00099
(+0)
1.6625
(+0.2661)
0.0161240
10/30/2020$54.00$0.025Call0003
(+0)
1.53821
(+0.192896)
0.015280
10/30/2020$53.00$0.025Call00016
(+0)
1.44134
(+0.199962)
0.0161640
10/30/2020$51.50$0.025Call00025
(+0)
1.30583
(+0.171769)
0.0189480
10/30/2020$51.00$0.025Call00054
(+0)
1.23867
(+0.16157)
0.0184340
10/30/2020$50.50$0.025Call00027
(+0)
1.19661
(+0.150043)
0.0200590
10/30/2020$50.00$0.025Call100177
(+0)
1.13816
(+0.144161)
0.0204632
10/30/2020$49.50$0.025Call00072
(+0)
1.08399
(+0.137161)
0.0214180
10/30/2020$49.00$0.025Call40075
(+0)
1.02213
(+0.120234)
0.0217752
10/30/2020$48.50$0.025Call550205
(+0)
0.965472
(+0.109312)
0.0228772
10/30/2020$48.00$0.025Call000302
(+0)
0.907678
(+0.098156)
0.0241320
10/30/2020$47.50$0.025Call000105
(+0)
0.853125
(+0.091194)
0.0262090
10/30/2020$47.00$0.025Call00045
(+0)
0.788407
(-0.183866)
0.0272670
10/30/2020$46.50$0.025Call00043
(+0)
0.726662
(+0.062875)
0.0292550
10/30/2020$46.00$0.050Call000108
(+0)
0.754254
(+0.060203)
0.0518670
10/30/2020$45.50$0.025Call00096
(+0)
0.598372
(-0.036003)
0.0345960
10/30/2020$45.00$0.050Call2200126
(-5)
0.609697
(+0.030922)
0.0620556
10/30/2020$44.50$0.050Call20130
(-19)
0.533582
(+0.015134)
0.0694034
10/30/2020$44.00$0.100Call3010286
(+3)
0.545751
(+0.043906)
0.12167512
10/30/2020$43.50$0.200Call291910104
(-2)
0.578369
(+0.10994)
0.20282722
10/30/2020$43.00$0.250Call1321091
(+5)
0.515428
(+0.016671)
0.2626985
10/30/2020$42.50$0.375Call79522449
(+16)
0.493144
(+0.002977)
0.36503666
10/30/2020$42.00$0.625Call2918531
(-40)
0.528112
(+0.038996)
0.49323721
10/30/2020$41.50$0.900Call2220019
(+16)
0.532985
(-0.005877)
0.61298820
10/30/2020$41.00$1.300Call7605
(+2)
0.601434
(+0.047647)
0.7024585
10/30/2020$40.50$1.775Call22014
(+0)
0.716761
(+0.145053)
0.7533542
10/30/2020$40.00$2.025Call00020
(+5)
0.523223
(+0.031144)
0.8929280
10/30/2020$39.50$2.200Call0000
(+0)
0.01.00
10/30/2020$39.00$3.650Call0005
(+0)
1.51871
(+0.906756)
0.7588870
10/30/2020$38.50$4.200Call0000
(+0)
1.71442
(+1.01158)
0.7696940
10/30/2020$38.00$4.300Call0000
(+0)
1.37689
(+0.65878)
0.8458810
10/30/2020$37.50$4.700Call00017
(+0)
1.347820.8792980
10/30/2020$35.00$6.900Call00010
(+0)
0.00.00
10/30/2020$30.00$12.950Call0000
(+0)
4.55788
(+0.98679)
0.8773310
10/30/2020$25.00$17.800Call0000
(+0)
6.01551
(+0.549276)
0.91690
10/30/2020$60.00$18.950Put0000
(+0)
4.11608
(+0.729092)
-0.8487720
10/30/2020$56.00$14.950Put0000
(+0)
3.60989
(+0.379626)
-0.8329620
10/30/2020$55.00$13.850Put0000
(+0)
3.34473
(+0.286667)
-0.8393740
10/30/2020$54.00$12.750Put0000
(+0)
3.0535-0.8465430
10/30/2020$53.00$11.500Put0000
(+0)
2.51117
(-0.104763)
-0.8786330
10/30/2020$51.50$10.550Put0000
(+0)
2.98559-0.793230
10/30/2020$51.00$9.950Put0000
(+0)
2.79043
(+0.405104)
-0.800460
10/30/2020$50.50$9.400Put0000
(+0)
2.64758-0.802180
10/30/2020$50.00$7.450Put3030065
(+0)
0.00.04
10/30/2020$49.50$8.000Put0008
(+0)
2.01202-0.8543850
10/30/2020$49.00$7.250Put0001
(-3)
1.51484
(+0.295314)
-0.9103470
10/30/2020$48.50$7.000Put00012
(-12)
1.83966-0.8444410
10/30/2020$48.00$5.550Put0009
(-8)
0.00.00
10/30/2020$47.50$5.650Put00032
(-3)
1.07855-0.9373060
10/30/2020$47.00$5.200Put00042
(+0)
1.11563-0.9111860
10/30/2020$46.50$4.500Put00031
(+2)
0.00.00
10/30/2020$46.00$3.900Put2000122
(-1)
0.00.02
10/30/2020$45.50$3.175Put00025
(+0)
0.00.00
10/30/2020$45.00$3.175Put70471
(+0)
0.743927-0.8949588
10/30/2020$44.50$2.675Put00042
(+0)
0.658584
(+0.187989)
-0.8839970
10/30/2020$44.00$2.275Put11061
(+0)
0.697227-0.8166732
10/30/2020$43.50$1.775Put00033
(+0)
0.593359
(-0.06836)
-0.7913860
10/30/2020$43.00$1.350Put00060
(+0)
0.550977
(+0.149024)
-0.7230780
10/30/2020$42.50$1.050Put163382
(-5)
0.590625
(+0.226953)
-0.61165314
10/30/2020$42.00$0.825Put33244100
(-3)
0.64378
(+0.165264)
-0.50237924
10/30/2020$41.50$0.725Put2117155
(+12)
0.747335
(+0.25799)
-0.41366215
10/30/2020$41.00$0.400Put1501040143
(+7)
0.635056
(+0.150195)
-0.30664920
10/30/2020$40.50$0.200Put128050
(+5)
0.570491
(+0.0701)
-0.19749212
10/30/2020$40.00$0.125Put10120
(+13)
0.592868
(+0.092382)
-0.1320522
10/30/2020$39.50$0.075Put0007
(+6)
0.601198
(+0.106276)
-0.0845750
10/30/2020$39.00$0.050Put60613
(+1)
0.639743
(+0.120507)
-0.0576712
10/30/2020$38.50$0.050Put0001
(+0)
0.720431
(+0.206368)
-0.0504530
10/30/2020$38.00$0.050Put0003
(+0)
0.808214
(+0.224381)
-0.0458160
10/30/2020$37.50$0.000Put0002
(+0)
0.00.00
10/30/2020$35.00$0.000Put0009
(+0)
0.00.00
10/30/2020$30.00$0.000Put0000
(+0)
0.00.00
10/30/2020$25.00$0.000Put0000
(+0)
0.00.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/29/2020 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.