$115.81
At close: Jan 21, 5:46 PM EDT
$115.20
-0.61-0.53%
After Hours: 5:46 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 Price45.87Dec 12, 2024
Change
00%
Bid40
Ask41.5
volume0
Intrest2
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid35.1
Ask36.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid34.2
Ask37.2
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid32.9
Ask34.6
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid32.2
Ask33.6
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid31.1
Ask33.5
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid29.2
Ask31.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid28.2
Ask31.6
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid28.1
Ask29.5
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid27.1
Ask28.5
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid25
Ask28.6
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid23.9
Ask27.5
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid24
Ask25.8
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid23.4
Ask24.1
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid22.4
Ask23.3
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid21.5
Ask22.3
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price15.54Dec 20, 2024
Change
00%
Bid20.6
Ask21.3
volume0
Intrest1
Strike
95
95
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest22
Last Price-
Change
-
Bid19.4
Ask20.3
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid18.5
Ask19.3
volume0
Intrest0
Strike
97
97
Last Price0.35Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid17.6
Ask18.2
volume0
Intrest0
Strike
98
98
Last Price0.2Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Last Price-
Change
-
Bid16.6
Ask17.2
volume0
Intrest0
Strike
99
99
Last Price0.47Jan 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price-
Change
-
Bid15.5
Ask16.2
volume0
Intrest0
Strike
100
100
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest349
Last Price-
Change
-
Bid14.7
Ask15.3
volume0
Intrest0
Strike
101
101
Last Price0.16Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest13
Last Price-
Change
-
Bid11.5
Ask14.3
volume0
Intrest0
Strike
102
102
Last Price1.45Dec 30, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid12.5
Ask13.3
volume0
Intrest0
Strike
103
103
Last Price0.45Jan 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest9
Last Price5.2Jan 08, 2025
Change
00%
Bid11.5
Ask12.3
volume0
Intrest3
Strike
104
104
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4
Last Price-
Change
-
Bid10.5
Ask11.4
volume0
Intrest0
Strike
105
105
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price11.47Jan 17, 2025
Change
00%
Bid9.5
Ask10.4
volume0
Intrest5
Strike
106
106
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest111
Last Price3.9Jan 08, 2025
Change
00%
Bid8.5
Ask9.4
volume0
Intrest4
Strike
107
107
Last Price0.23Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Last Price9.38Jan 17, 2025
Change
00%
Bid7.6
Ask8.4
volume0
Intrest5
Strike
108
108
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest43
Last Price3.6Jan 08, 2025
Change
00%
Bid6.6
Ask7.5
volume0
Intrest7
Strike
109
109
Last Price0.2Jan 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest19
Last Price7.5Jan 17, 2025
Change
00%
Bid5.7
Ask6.2
volume0
Intrest56
Strike
110
110
Last Price0.15Jan 21, 2025
Change
00%
Bid0.05
Ask3.8
volume0
Intrest17
Last Price2.65Jan 08, 2025
Change
00%
Bid4.8
Ask5.2
volume0
Intrest11
Strike
111
111
Last Price0.15Jan 21, 2025
Change
00%
Bid0.15
Ask0.55
volume0
Intrest15
Last Price5.51Jan 21, 2025
Change
00%
Bid4
Ask4.4
volume0
Intrest33
Strike
112
112
Last Price0.16Jan 21, 2025
Change
00%
Bid0.25
Ask0.4
volume0
Intrest12
Last Price6.03Jan 21, 2025
Change
00%
Bid3.2
Ask3.6
volume0
Intrest16
Strike
113
113
Last Price0.32Jan 21, 2025
Change
00%
Bid0.4
Ask0.6
volume0
Intrest64
Last Price2.2Jan 21, 2025
Change
00%
Bid2.35
Ask2.8
volume0
Intrest30
Strike
114
114
Last Price0.84Jan 21, 2025
Change
00%
Bid0.65
Ask0.85
volume0
Intrest4
Last Price2.08Jan 21, 2025
Change
00%
Bid1.8
Ask2.45
volume0
Intrest355
Strike
115
115
Last Price1.1Jan 21, 2025
Change
00%
Bid1
Ask1.8
volume0
Intrest41
Last Price1.22Jan 21, 2025
Change
00%
Bid1.25
Ask2.5
volume0
Intrest100
Strike
116
116
Last Price1.22Jan 21, 2025
Change
00%
Bid1.45
Ask2
volume0
Intrest19
Last Price1.6Jan 21, 2025
Change
00%
Bid0.85
Ask3.1
volume0
Intrest125
Strike
117
117
Last Price1.53Jan 21, 2025
Change
00%
Bid2.05
Ask2.3
volume0
Intrest24
Last Price0.57Jan 21, 2025
Change
00%
Bid0.55
Ask1.15
volume0
Intrest122
Strike
118
118
Last Price2.71Jan 16, 2025
Change
00%
Bid2.7
Ask2.95
volume0
Intrest18
Last Price1.3Jan 17, 2025
Change
00%
Bid0.35
Ask0.5
volume0
Intrest65
Strike
119
119
Last Price3.08Jan 17, 2025
Change
00%
Bid3.5
Ask3.8
volume0
Intrest64
Last Price0.3Jan 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest615
Strike
120
120
Last Price3.3Jan 21, 2025
Change
00%
Bid3.8
Ask4.7
volume0
Intrest503
Last Price1.05Jan 21, 2025
Change
00%
Bid0.1
Ask0.25
volume0
Intrest13
Strike
121
121
Last Price5.65Jan 15, 2025
Change
00%
Bid5.2
Ask5.9
volume0
Intrest1
Last Price0.25Jan 21, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest14
Strike
122
122
Last Price8.43Dec 18, 2024
Change
00%
Bid6
Ask6.7
volume0
Intrest1
Last Price0.55Jan 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid6.9
Ask7.7
volume0
Intrest0
Last Price0.37Jan 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Strike
124
124
Last Price9.43Dec 17, 2024
Change
00%
Bid8
Ask8.5
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest15
Strike
125
125
Last Price16.2Dec 19, 2024
Change
00%
Bid9
Ask9.5
volume0
Intrest0
Last Price0.07Jan 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest0
Strike
126
126
Last Price15.6Dec 27, 2024
Change
00%
Bid9.9
Ask10.5
volume0
Intrest0
Last Price0.12Jan 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest14
Strike
127
127
Last Price15.86Dec 26, 2024
Change
00%
Bid10.8
Ask11.6
volume0
Intrest4
Last Price0.53Dec 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid11.8
Ask12.6
volume0
Intrest0
Last Price1.07Dec 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
129
129
Last Price9.5Dec 11, 2024
Change
00%
Bid12.9
Ask13.7
volume0
Intrest0
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Strike
130
130
Last Price16.76Dec 18, 2024
Change
00%
Bid13.9
Ask14.8
volume0
Intrest0
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Strike
131
131
Last Price-
Change
-
Bid14.7
Ask15.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid15.5
Ask18.5
volume0
Intrest0
Last Price0.61Dec 18, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
133
133
Last Price-
Change
-
Bid16.5
Ask17.9
volume0
Intrest0
Last Price0.2Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
134
134
Last Price-
Change
-
Bid17.4
Ask19.2
volume0
Intrest0
Last Price1.55Dec 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Strike
135
135
Last Price8.87Dec 06, 2024
Change
00%
Bid17.4
Ask20.5
volume0
Intrest0
Last Price2.67Dec 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
136
136
Last Price-
Change
-
Bid19.4
Ask21.2
volume0
Intrest0
Last Price1.6Dec 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
137
137
Last Price-
Change
-
Bid20.4
Ask22.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid21.2
Ask23.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid22.3
Ask25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid22.1
Ask25.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid23.5
Ask26.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid24.9
Ask27.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid27.6
Ask30.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid32.7
Ask35.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid35.1
Ask39
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid37.6
Ask40.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid42
Ask44.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid47
Ask51.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid52.5
Ask54.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid57.1
Ask61.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid62.1
Ask64.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid67.7
Ask71.5
volume0
Intrest0