Stocks Options

LAST PRICE
114.2100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
100.0000/ 32
Ask / Lots
114.1100/ 1
Open / Previous Close
0.0000 / 114.2100
Day Range
---
52 Week Range
Low 68.8000
High 122.7200
Volume
---
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 31.053

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	709Out of the Money
PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PHMIn the Money	---In the Money	---In the Money	$42.01In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PHMIn the Money	---In the Money	---In the Money	$71.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	---In the Money	---In the Money	$44.36In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money
PHMIn the Money	---In the Money	---In the Money	$72.02In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	PHMOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
PHMIn the Money	---In the Money	---In the Money	$61.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	341Out of the Money
PHMIn the Money	---In the Money	---In the Money	$61.79In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$55.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.50	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
PHMIn the Money	---In the Money	---In the Money	$54.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
PHMIn the Money	---In the Money	---In the Money	$51.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.50	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
PHMIn the Money	---In the Money	---In the Money	$49.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
PHMIn the Money	---In the Money	---In the Money	$47.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.50	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
PHMIn the Money	---In the Money	---In the Money	$44.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money
PHMIn the Money	---In the Money	---In the Money	$41.31In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.50	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
PHMIn the Money	---In the Money	---In the Money	$39.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
PHMIn the Money	---In the Money	---In the Money	$36.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.50	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
PHMIn the Money	---In the Money	---In the Money	$34.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	347Out of the Money
PHMIn the Money	---In the Money	---In the Money	$9.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$82.50	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
PHMIn the Money	---In the Money	---In the Money	$28.09In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$85.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	543Out of the Money
PHMIn the Money	---In the Money	---In the Money	$32.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.50	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
PHMIn the Money	---In the Money	---In the Money	$23.34In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$90.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
PHMIn the Money	---In the Money	---In the Money	$24.33In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$92.50	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money
PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	---In the Money	---In the Money	$19.32In the Money	$0.00In the Money	---In the Money	171In the Money	Filter Table By Strike Price of$95.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,082Out of the Money
PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	---In the Money	---In the Money	$16.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.50	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	640Out of the Money
PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	---In the Money	---In the Money	$14.19In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$100.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	499Out of the Money
PHMIn the Money	---In the Money	---In the Money	$13.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PHMIn the Money	---In the Money	---In the Money	$9.09In the Money	$0.00In the Money	---In the Money	177In the Money	Filter Table By Strike Price of$105.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,446Out of the Money
PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
PHMIn the Money	---In the Money	---In the Money	$7.57In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$107.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
PHMIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$108.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
PHMIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$109.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
PHMIn the Money	---In the Money	---In the Money	$4.89In the Money	$0.00In the Money	---In the Money	296In the Money	Filter Table By Strike Price of$110.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	714Out of the Money
PHMIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$111.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
PHMIn the Money	---In the Money	---In the Money	$3.07In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$112.00	PHMNear the Money	---Near the Money	---Near the Money	$1.20Near the Money	$0.00Near the Money	---Near the Money	129Near the Money
PHMIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$113.00	PHMNear the Money	---Near the Money	---Near the Money	$1.67Near the Money	$0.00Near the Money	---Near the Money	57Near the Money
PHMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	142Underlying issue's last price	Filter Table By Strike Price of$114.00Underlying issue's last price	PHMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	106Underlying issue's last price
PHMNear the Money	---Near the Money	---Near the Money	$1.75Near the Money	$0.00Near the Money	---Near the Money	920Near the Money	Filter Table By Strike Price of$115.00	PHMIn the Money	---In the Money	---In the Money	$2.74In the Money	$0.00In the Money	---In the Money	847In the Money
PHMNear the Money	---Near the Money	---Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	132Near the Money	Filter Table By Strike Price of$116.00	PHMIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	25In the Money
PHMNear the Money	---Near the Money	---Near the Money	$0.95Near the Money	$0.00Near the Money	---Near the Money	69Near the Money	Filter Table By Strike Price of$117.00	PHMIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	33In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	324Out of the Money	Filter Table By Strike Price of$118.00	PHMIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	35In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money	Filter Table By Strike Price of$119.00	PHMIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	35In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	718Out of the Money	Filter Table By Strike Price of$120.00	PHMIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	660In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$121.00	PHMIn the Money	---In the Money	---In the Money	$7.02In the Money	$0.00In the Money	---In the Money	6In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money	Filter Table By Strike Price of$122.00	PHMIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	---In the Money	3In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$123.00	PHMIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	6In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$124.00	PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	648Out of the Money	Filter Table By Strike Price of$125.00	PHMIn the Money	---In the Money	---In the Money	$15.00In the Money	$0.00In the Money	---In the Money	127In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$126.00	PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$127.00	PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$128.00	PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$129.00	PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$130.00	PHMIn the Money	---In the Money	---In the Money	$14.63In the Money	$0.00In the Money	---In the Money	1In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money	Filter Table By Strike Price of$135.00	PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	887Out of the Money	Filter Table By Strike Price of$140.00	PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$145.00	PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$150.00	PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$155.00	PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	PHMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Pultegroup Inc
NYSE:PHMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)