Stocks Options

LAST PRICE
104.5200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
104.3000/ 5
Ask / Lots
105.0000/ 3
Open / Previous Close
0.0000 / 104.5200
Day Range
---
52 Week Range
Low 68.8000
High 122.7200
Volume
1,795
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 31.177

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 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$45.00	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$47.50	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	$0.00In 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	$0.00Out 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$55.00	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$60.00	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	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$65.00	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	13Out of the Money
PHMIn the Money	---In the Money	---In the Money	$43.76In the Money	$0.00In the Money	---In the Money	582In 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	11Out of the Money
PHMIn the Money	---In the Money	---In the Money	$38.56In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$75.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
PHMIn the Money	---In the Money	---In the Money	$35.49In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$80.00	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	164Out of the Money
PHMIn the Money	---In the Money	---In the Money	$26.90In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$82.50	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
PHMIn the Money	---In the Money	---In the Money	$29.05In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$85.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
PHMIn the Money	---In the Money	---In the Money	$24.56In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$87.50	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	176Out of the Money
PHMIn the Money	---In the Money	---In the Money	$26.90In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$90.00	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	187Out of the Money
PHMIn the Money	---In the Money	---In the Money	$24.60In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$92.50	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	64Out of the Money
PHMIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$95.00	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	225Out of the Money
PHMIn the Money	---In the Money	---In the Money	$12.60In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$97.50	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	257Out 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$98.00	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$99.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PHMIn the Money	---In the Money	---In the Money	$10.77In the Money	$0.00In the Money	---In the Money	204In the Money	Filter Table By Strike Price of$100.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	863Out 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$101.00	PHMOut of the Money	---Out of the Money	---Out of the Money	$0.60Out 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$102.00	PHMNear the Money	---Near the Money	---Near the Money	$2.05Near the Money	$0.00Near the Money	---Near the Money	44Near the Money
PHMIn the Money	---In the Money	---In the Money	$4.93In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$103.00	PHMNear the Money	---Near the Money	---Near the Money	$1.30Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
PHMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$104.00Underlying issue's last price	PHMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.87Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	36Underlying issue's last price
PHMNear the Money	---Near the Money	---Near the Money	$2.35Near the Money	$0.00Near the Money	---Near the Money	127Near the Money	Filter Table By Strike Price of$105.00	PHMIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	392In the Money
PHMNear the Money	---Near the Money	---Near the Money	$2.00Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$106.00	PHMIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	---In the Money	91In the Money
PHMNear the Money	---Near the Money	---Near the Money	$1.55Near the Money	$0.00Near the Money	---Near the Money	13Near the Money	Filter Table By Strike Price of$107.00	PHMIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	56In the Money
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	11Out of the Money	Filter Table By Strike Price of$108.00	PHMIn the Money	---In the Money	---In the Money	$3.26In the Money	$0.00In the Money	---In the Money	51In the Money
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	117Out of the Money	Filter Table By Strike Price of$109.00	PHMIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	47In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	444Out of the Money	Filter Table By Strike Price of$110.00	PHMIn the Money	---In the Money	---In the Money	$6.36In the Money	$0.00In the Money	---In the Money	374In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$111.00	PHMIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	12In 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	38Out of the Money	Filter Table By Strike Price of$112.00	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	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$113.00	PHMIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	22In the Money
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	35Out of the Money	Filter Table By Strike Price of$114.00	PHMIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	27In 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	757Out of the Money	Filter Table By Strike Price of$115.00	PHMIn the Money	---In the Money	---In the Money	$8.30In the Money	$0.00In the Money	---In the Money	446In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$116.00	PHMIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	1In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$117.00	PHMIn the Money	---In the Money	---In the Money	$7.74In the Money	$0.00In the Money	---In the Money	1In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$118.00	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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$119.00	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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	657Out of the Money	Filter Table By Strike Price of$120.00	PHMIn the Money	---In the Money	---In the Money	$15.86In the Money	$0.00In the Money	---In the Money	59In the Money
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	7Out of the Money	Filter Table By Strike Price of$121.00	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	797Out of the Money	Filter Table By Strike Price of$125.00	PHMIn the Money	---In the Money	---In the Money	$12.05In the Money	$0.00In the Money	---In the Money	19In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money	Filter Table By Strike Price of$130.00	PHMIn the Money	---In the Money	---In the Money	$12.80In 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	83Out of the Money	Filter Table By Strike Price of$135.00	PHMIn the Money	---In the Money	---In the Money	$19.10In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	61Out 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	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	101Out 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	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)