$110.52
1.631.50%
At close: -
$110.52
0.000.00%
After Hours: Dec 20, 4:02 PM EDT
Comments
Loading...
PulteGroup (NYSE:PHM) Stock, Option Chain
Option chain shows key data for PulteGroup's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for PulteGroup.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid33
Ask37.9
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid28
Ask32.9
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid23.2
Ask28
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid19.9
Ask21.2
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid17
Ask18.9
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid16.1
Ask18.4
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid13
Ask17.9
volume0
Intrest0
Strike
95
95
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest10
Last Price-
Change
-
Bid14
Ask15.9
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid13
Ask13.9
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid12
Ask14.6
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid11.1
Ask13.4
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid10.1
Ask11.7
volume0
Intrest0
Strike
100
100
Last Price0.05Dec 20, 2024
Change
0.0550%
Bid-
Ask0.4
volume2
Intrest9
Last Price-
Change
-
Bid9
Ask10
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid8
Ask11
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid7.2
Ask8
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price6.9Dec 20, 2024
Change
116.95%
Bid6.1
Ask7.8
volume12
Intrest4
Strike
104
104
Last Price-
Change
-
Bid0.1
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid3.9
Ask6.1
volume0
Intrest0
Strike
105
105
Last Price0.25Dec 20, 2024
Change
0.4363.24%
Bid0.15
Ask0.35
volume2
Intrest12
Last Price-
Change
-
Bid2.5
Ask5.1
volume0
Intrest0
Strike
106
106
Last Price0.4Dec 20, 2024
Change
0.4653.49%
Bid0.3
Ask0.45
volume7
Intrest2
Last Price-
Change
-
Bid3.9
Ask4.3
volume0
Intrest0
Strike
107
107
Last Price0.55Dec 20, 2024
Change
-
Bid-
Ask0.65
volume5
Intrest0
Last Price-
Change
-
Bid3.1
Ask3.6
volume0
Intrest0
Strike
108
108
Last Price0.73Dec 20, 2024
Change
0.8654.09%
Bid0.65
Ask0.85
volume1
Intrest2
Last Price4.5Dec 18, 2024
Change
00%
Bid2.45
Ask2.85
volume0
Intrest11
Strike
109
109
Last Price1.7Dec 20, 2024
Change
0.2512.82%
Bid0.8
Ask1.15
volume1
Intrest1
Last Price1.9Dec 20, 2024
Change
0.021.04%
Bid1.85
Ask2.15
volume21
Intrest12
Strike
110
110
Last Price1.45Dec 20, 2024
Change
0.8938.03%
Bid1.25
Ask1.55
volume2
Intrest14
Last Price1.38Dec 20, 2024
Change
-
Bid0.25
Ask2.7
volume13
Intrest0
Strike
111
111
Last Price1.98Dec 20, 2024
Change
1.18147.5%
Bid1.7
Ask3
volume8
Intrest3
Last Price0.85Dec 20, 2024
Change
0.745.16%
Bid0.9
Ask4.3
volume6
Intrest3
Strike
112
112
Last Price1.1Dec 17, 2024
Change
00%
Bid2.2
Ask2.7
volume0
Intrest15
Last Price0.9Dec 20, 2024
Change
0.2723.08%
Bid0.6
Ask5
volume6
Intrest5
Strike
113
113
Last Price4.55Dec 20, 2024
Change
0.399.37%
Bid2.95
Ask3.3
volume1
Intrest21
Last Price0.6Dec 20, 2024
Change
-
Bid0.35
Ask1.05
volume55
Intrest0
Strike
114
114
Last Price5.03Dec 19, 2024
Change
00%
Bid3.3
Ask5
volume0
Intrest10
Last Price0.33Dec 20, 2024
Change
0.1226.67%
Bid0.2
Ask0.4
volume2
Intrest22
Strike
115
115
Last Price4.9Dec 20, 2024
Change
1.624.62%
Bid4.5
Ask6.5
volume18
Intrest31
Last Price0.6Dec 19, 2024
Change
00%
Bid0.1
Ask0.25
volume0
Intrest2
Strike
116
116
Last Price1.25Dec 11, 2024
Change
00%
Bid5.4
Ask5.9
volume0
Intrest8
Last Price1.55Dec 18, 2024
Change
00%
Bid-
Ask2.35
volume0
Intrest2
Strike
117
117
Last Price8.29Dec 19, 2024
Change
00%
Bid5.4
Ask7.2
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
118
118
Last Price3.55Dec 17, 2024
Change
00%
Bid5.2
Ask9.6
volume0
Intrest34
Last Price1.5Dec 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
119
119
Last Price9.35Dec 19, 2024
Change
00%
Bid7.7
Ask9.2
volume0
Intrest10
Last Price0.95Dec 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest13
Strike
120
120
Last Price9.32Dec 19, 2024
Change
00%
Bid8.5
Ask9.9
volume0
Intrest20
Last Price0.8Dec 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
121
121
Last Price10.7Dec 20, 2024
Change
6.5154.76%
Bid10.3
Ask11.1
volume1
Intrest2
Last Price0.1Dec 20, 2024
Change
0.583.33%
Bid-
Ask1.1
volume4
Intrest15
Strike
122
122
Last Price11.4Dec 20, 2024
Change
5.88106.52%
Bid11.3
Ask12.1
volume5
Intrest6
Last Price2.82Dec 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Strike
123
123
Last Price10.2Dec 18, 2024
Change
00%
Bid12.3
Ask13.1
volume0
Intrest0
Last Price0.2Dec 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
124
124
Last Price14.9Dec 19, 2024
Change
00%
Bid12.2
Ask14.1
volume0
Intrest5
Last Price0.8Dec 16, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest26
Strike
125
125
Last Price14.5Dec 20, 2024
Change
1.48.81%
Bid13.5
Ask15
volume6
Intrest1
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
126
126
Last Price16.78Dec 19, 2024
Change
00%
Bid15.3
Ask16.1
volume0
Intrest0
Last Price0.29Dec 17, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Strike
127
127
Last Price17.2Dec 19, 2024
Change
00%
Bid15.1
Ask17.1
volume0
Intrest0
Last Price0.46Dec 16, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest9
Strike
128
128
Last Price19Dec 19, 2024
Change
00%
Bid16.3
Ask18
volume0
Intrest1
Last Price3.09Dec 09, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest9
Strike
129
129
Last Price4.31Dec 05, 2024
Change
00%
Bid18.3
Ask19
volume0
Intrest1
Last Price0.23Dec 16, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest10
Strike
130
130
Last Price19.53Dec 20, 2024
Change
5.1335.63%
Bid19.3
Ask19.9
volume12
Intrest4
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
131
131
Last Price5.6Dec 05, 2024
Change
00%
Bid19.3
Ask21
volume0
Intrest1
Last Price6.8Nov 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
132
132
Last Price22.08Dec 20, 2024
Change
637.31%
Bid21.3
Ask22.2
volume3
Intrest3
Last Price0.45Dec 11, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest12
Strike
133
133
Last Price4.11Dec 02, 2024
Change
00%
Bid22.3
Ask23.1
volume0
Intrest0
Last Price1.3Dec 09, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest18
Strike
134
134
Last Price12.65Dec 11, 2024
Change
00%
Bid22.4
Ask24.1
volume0
Intrest0
Last Price0.2Dec 12, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
135
135
Last Price24.5Dec 20, 2024
Change
5.2827.47%
Bid23.3
Ask25.1
volume6
Intrest0
Last Price1.45Dec 05, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
136
136
Last Price-
Change
-
Bid24.6
Ask27.4
volume0
Intrest0
Last Price6.1Nov 27, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
137
137
Last Price28.35Dec 20, 2024
Change
19.35215%
Bid25.5
Ask27.9
volume1
Intrest2
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid27.1
Ask29.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid26.2
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid27.1
Ask32
volume0
Intrest0
Last Price1.14Dec 04, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Strike
141
141
Last Price14.17Nov 20, 2024
Change
00%
Bid28.3
Ask33
volume0
Intrest0
Last Price2.02Dec 02, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest2
Strike
142
142
Last Price7.4Nov 25, 2024
Change
00%
Bid29.1
Ask34
volume0
Intrest1
Last Price3.2Nov 25, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
143
143
Last Price-
Change
-
Bid30.2
Ask35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid32.8
Ask34.3
volume0
Intrest0
Last Price1.5Dec 02, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
145
145
Last Price34.5Dec 20, 2024
Change
25263.16%
Bid33.7
Ask35.7
volume12
Intrest1
Last Price1.95Nov 27, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
146
146
Last Price-
Change
-
Bid34.7
Ask36.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid34.2
Ask39
volume0
Intrest0
Last Price0.75Dec 02, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest13
Strike
150
150
Last Price-
Change
-
Bid37.2
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid39.7
Ask44.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid42.2
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid47.2
Ask52
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid52.1
Ask57
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid57.2
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid62.1
Ask67
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid67.2
Ask72
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid72.1
Ask77
volume0
Intrest0