$103.11
-2.73-2.58%
At close: -
$103.06
-0.05-0.05%
After Hours: 6:20 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 Price43.3Feb 21, 2025
Change
13.123.23%
Bid41.6
Ask44.3
volume4
Intrest4
Strike
60
60
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid36.3
Ask39.1
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price34.71Feb 18, 2025
Change
00%
Bid31.9
Ask34.2
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price29.71Feb 18, 2025
Change
00%
Bid27
Ask29.1
volume0
Intrest30
Strike
75
75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price24.74Feb 18, 2025
Change
00%
Bid22.4
Ask23.6
volume0
Intrest31
Strike
80
80
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price19.75Feb 18, 2025
Change
00%
Bid15.7
Ask20.3
volume0
Intrest0
Strike
85
85
Last Price0.75Jan 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price14.81Feb 18, 2025
Change
00%
Bid12.4
Ask13.5
volume0
Intrest20
Strike
90
90
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest88
Last Price13.87Feb 18, 2025
Change
00%
Bid11.6
Ask12.5
volume0
Intrest40
Strike
91
91
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price12.9Feb 18, 2025
Change
00%
Bid10.4
Ask11.9
volume0
Intrest40
Strike
92
92
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price11.85Feb 18, 2025
Change
00%
Bid9.5
Ask11
volume0
Intrest20
Strike
93
93
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid7.2
Ask11
volume0
Intrest0
Strike
94
94
Last Price0.2Feb 12, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest1
Last Price12.38Feb 11, 2025
Change
00%
Bid7.4
Ask8.5
volume0
Intrest2
Strike
95
95
Last Price0.1Jan 30, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest25
Last Price8.83Feb 18, 2025
Change
00%
Bid6.5
Ask7.9
volume0
Intrest5
Strike
96
96
Last Price0.08Feb 18, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price7.88Feb 18, 2025
Change
00%
Bid5.4
Ask6.6
volume0
Intrest5
Strike
97
97
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid4.4
Ask7.5
volume0
Intrest0
Strike
98
98
Last Price0.18Feb 18, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest16
Last Price-
Change
-
Bid3.4
Ask5.1
volume0
Intrest0
Strike
99
99
Last Price0.38Feb 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest23
Last Price2.7Feb 21, 2025
Change
2.649.06%
Bid2.35
Ask3.5
volume1
Intrest10
Strike
100
100
Last Price0.02Feb 21, 2025
Change
0.0571.43%
Bid-
Ask0.25
volume8
Intrest280
Last Price5.3Feb 12, 2025
Change
00%
Bid1.35
Ask2.55
volume0
Intrest2
Strike
101
101
Last Price0.04Feb 21, 2025
Change
0.4191.11%
Bid-
Ask0.1
volume3
Intrest308
Last Price5.2Feb 18, 2025
Change
00%
Bid0.55
Ask1.85
volume0
Intrest17
Strike
102
102
Last Price0.79Feb 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest141
Last Price2.62Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
103
103
Last Price0.58Feb 21, 2025
Change
0.059.43%
Bid0.05
Ask2.3
volume21
Intrest59
Last Price1.68Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
104
104
Last Price0.65Feb 21, 2025
Change
0.2562.5%
Bid0.55
Ask1.5
volume4
Intrest13
Last Price0.05Feb 21, 2025
Change
1.496.55%
Bid-
Ask0.1
volume1
Intrest27
Strike
105
105
Last Price1.95Feb 21, 2025
Change
1.32209.52%
Bid1.2
Ask2.2
volume119
Intrest397
Last Price0.05Feb 21, 2025
Change
0.7393.59%
Bid-
Ask0.05
volume10
Intrest47
Strike
106
106
Last Price2.94Feb 21, 2025
Change
0.041.38%
Bid2.45
Ask3.4
volume22
Intrest124
Last Price0.4Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest29
Strike
107
107
Last Price2.93Feb 18, 2025
Change
00%
Bid3.4
Ask4.6
volume0
Intrest12
Last Price0.09Feb 21, 2025
Change
0.0640%
Bid-
Ask0.35
volume1
Intrest29
Strike
108
108
Last Price2.78Feb 20, 2025
Change
00%
Bid4.5
Ask5.4
volume0
Intrest12
Last Price0.1Feb 21, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest21
Strike
109
109
Last Price4.95Feb 21, 2025
Change
0.5512.5%
Bid5.5
Ask6.6
volume3
Intrest12
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest147
Strike
110
110
Last Price6.9Feb 21, 2025
Change
2.4354.36%
Bid6.5
Ask7.6
volume25
Intrest157
Last Price0.15Feb 18, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest20
Strike
111
111
Last Price7.96Feb 21, 2025
Change
0.9613.71%
Bid7.5
Ask8.6
volume1
Intrest12
Last Price0.05Feb 21, 2025
Change
0.0337.5%
Bid-
Ask1
volume2
Intrest38
Strike
112
112
Last Price7.1Feb 20, 2025
Change
00%
Bid8.5
Ask9.4
volume0
Intrest11
Last Price0.02Feb 21, 2025
Change
0.0675%
Bid-
Ask0.25
volume3
Intrest118
Strike
113
113
Last Price8.7Feb 12, 2025
Change
00%
Bid9.5
Ask10.5
volume0
Intrest12
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest27
Strike
114
114
Last Price8Feb 07, 2025
Change
00%
Bid10.5
Ask11.6
volume0
Intrest18
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume15
Intrest492
Strike
115
115
Last Price11.16Feb 21, 2025
Change
1.7618.72%
Bid11.5
Ask12.6
volume1
Intrest75
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest38
Strike
116
116
Last Price10.5Feb 20, 2025
Change
00%
Bid12.5
Ask13.6
volume0
Intrest57
Last Price0.15Feb 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Strike
117
117
Last Price11.9Feb 20, 2025
Change
00%
Bid13.2
Ask14.6
volume0
Intrest4
Last Price0.32Feb 21, 2025
Change
0.1260%
Bid-
Ask0.25
volume1
Intrest69
Strike
118
118
Last Price12Feb 20, 2025
Change
00%
Bid14.5
Ask15.6
volume0
Intrest4
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest28
Strike
119
119
Last Price13.8Feb 20, 2025
Change
00%
Bid15.5
Ask16.6
volume0
Intrest2
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.95
volume4
Intrest521
Strike
120
120
Last Price14.8Feb 20, 2025
Change
00%
Bid16.4
Ask17.6
volume0
Intrest1
Last Price0.55Feb 03, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest824
Strike
121
121
Last Price7.4Jan 23, 2025
Change
00%
Bid17.5
Ask18.6
volume0
Intrest0
Last Price0.15Feb 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Strike
122
122
Last Price-
Change
-
Bid16.8
Ask21.4
volume0
Intrest0
Last Price0.32Feb 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Strike
123
123
Last Price-
Change
-
Bid17.5
Ask21.6
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Strike
124
124
Last Price5.2Jan 30, 2025
Change
00%
Bid20.4
Ask21.6
volume0
Intrest2
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3391
Strike
125
125
Last Price18.7Feb 10, 2025
Change
00%
Bid19.6
Ask24.5
volume0
Intrest0
Last Price1Jan 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
126
126
Last Price-
Change
-
Bid20.5
Ask24.6
volume0
Intrest0
Last Price1.29Jan 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
127
127
Last Price22.17Feb 18, 2025
Change
00%
Bid21.5
Ask26.3
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
1.2596.15%
Bid-
Ask4.8
volume1
Intrest59
Strike
128
128
Last Price23.14Feb 18, 2025
Change
00%
Bid24.5
Ask26.3
volume0
Intrest0
Last Price0.86Jan 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
129
129
Last Price-
Change
-
Bid24.8
Ask27
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0666.67%
Bid-
Ask0.05
volume1
Intrest2110
Strike
130
130
Last Price14.19Jan 24, 2025
Change
00%
Bid25.9
Ask28.2
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.0116.67%
Bid-
Ask2.15
volume1
Intrest44
Strike
135
135
Last Price-
Change
-
Bid30.6
Ask33.7
volume0
Intrest0
Last Price0.3Jan 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest19
Strike
140
140
Last Price35.29Feb 18, 2025
Change
00%
Bid35.1
Ask38.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
145
145
Last Price40.27Feb 18, 2025
Change
00%
Bid40.1
Ask43.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
150
150
Last Price45.2Feb 18, 2025
Change
00%
Bid45.1
Ask48.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
155
155
Last Price50.17Feb 18, 2025
Change
00%
Bid49.9
Ask53.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid55.1
Ask58.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
165
165
Last Price60.4Feb 18, 2025
Change
00%
Bid60.1
Ask63.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
170
170
Last Price65.39Feb 18, 2025
Change
00%
Bid65.1
Ask68.1
volume0
Intrest0