Stocks Options

LAST PRICE
141.8600
TODAY'S CHANGE (%)
Trending Down-3.1200 (-2.1520%)

Bid / Lots
141.8600/ 1
Ask / Lots
142.5000/ 3
Open / Previous Close
143.2800 / 144.9800
Day Range
Low 140.8900
High 143.8100
52 Week Range
Low 68.8000
High 145.8400
Volume
7,599,478
above 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 30.876

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PHMIn the Money	$84.90In the Money	$87.50In 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	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
PHMIn the Money	$79.90In the Money	$83.20In the Money	$71.10In 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	$2.15Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PHMIn the Money	$75.00In the Money	$78.40In 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	$2.10Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$69.90In the Money	$72.50In the Money	$0.00In 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	$2.15Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PHMIn the Money	$65.10In the Money	$67.30In the Money	$56.23In 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	$2.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PHMIn the Money	$60.00In the Money	$63.70In the Money	$54.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PHMIn the Money	$54.90In the Money	$57.50In the Money	$45.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	PHMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PHMIn the Money	$49.90In the Money	$52.20In the Money	$50.23In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	664Out of the Money
PHMIn the Money	$44.90In the Money	$47.50In the Money	$48.54In the Money	$12.83In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$95.00	PHMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	484Out of the Money
PHMIn the Money	$42.40In the Money	$45.00In the Money	$37.44In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
PHMIn the Money	$39.90In the Money	$42.30In the Money	$43.20In the Money	$2.50In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$100.00	PHMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,603Out of the Money
PHMIn the Money	$35.00In the Money	$38.60In the Money	$35.11In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$105.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	15Out of the Money	516Out of the Money
PHMIn the Money	$30.90In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$109.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PHMIn the Money	$29.90In the Money	$32.50In the Money	$30.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$110.00	PHMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	420Out of the Money
PHMIn the Money	$28.90In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$111.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PHMIn the Money	$27.90In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	PHMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
PHMIn the Money	$27.00In the Money	$30.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	PHMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PHMIn the Money	$26.20In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	PHMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
PHMIn the Money	$25.00In the Money	$27.40In the Money	$25.38In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,744Out of the Money
PHMIn the Money	$23.90In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	PHMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
PHMIn the Money	$22.80In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	PHMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
PHMIn the Money	$21.90In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
PHMIn the Money	$20.60In the Money	$23.50In the Money	$10.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	PHMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
PHMIn the Money	$20.60In the Money	$21.90In the Money	$22.77In the Money	$0.77In the Money	3In the Money	11In the Money	Filter Table By Strike Price of$120.00	PHMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	443Out of the Money
PHMIn the Money	$18.70In the Money	$21.50In the Money	$11.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	PHMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
PHMIn the Money	$18.10In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	PHMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
PHMIn the Money	$16.70In the Money	$19.50In the Money	$6.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
PHMIn the Money	$16.00In the Money	$18.50In the Money	$14.81In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$124.00	PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	17Out of the Money
PHMIn the Money	$16.00In the Money	$17.60In the Money	$16.20In the Money	$0.00In the Money	---In the Money	200In the Money	Filter Table By Strike Price of$125.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	25Out of the Money	445Out of the Money
PHMIn the Money	$14.50In the Money	$16.50In the Money	$11.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$126.00	PHMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
PHMIn the Money	$12.80In the Money	$15.50In the Money	$8.85In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$127.00	PHMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
PHMIn the Money	$12.90In the Money	$14.60In the Money	$5.13In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$128.00	PHMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
PHMIn the Money	$11.90In the Money	$14.70In the Money	$9.95In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$129.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
PHMIn the Money	$11.20In the Money	$12.30In the Money	$12.50In the Money	$-1.19In the Money	15In the Money	540In the Money	Filter Table By Strike Price of$130.00	PHMOut of the Money	---Out of the Money	$0.30Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
PHMIn the Money	$10.30In the Money	$12.20In the Money	$5.40In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$131.00	PHMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
PHMIn the Money	$9.40In the Money	$10.00In the Money	$11.25In the Money	$2.46In the Money	1In the Money	62In the Money	Filter Table By Strike Price of$132.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	1Out of the Money	167Out of the Money
PHMIn the Money	$8.10In the Money	$9.00In the Money	$9.55In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$133.00	PHMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	208Out of the Money	430Out of the Money
PHMIn the Money	$7.10In the Money	$8.20In the Money	$7.19In the Money	$-4.04In the Money	5In the Money	64In the Money	Filter Table By Strike Price of$134.00	PHMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$-0.38Out of the Money	2Out of the Money	159Out of the Money
PHMIn the Money	$4.70In the Money	$7.10In the Money	$7.74In the Money	$-1.26In the Money	82In the Money	341In the Money	Filter Table By Strike Price of$135.00	PHMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	20Out of the Money	279Out of the Money
PHMIn the Money	$5.20In the Money	$6.30In the Money	$6.70In the Money	$-1.10In the Money	1In the Money	52In the Money	Filter Table By Strike Price of$136.00	PHMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
PHMIn the Money	$4.20In the Money	$5.30In the Money	$5.80In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$137.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.25Out of the Money	13Out of the Money	69Out of the Money
PHMIn the Money	$3.30In the Money	$5.30In the Money	$4.80In the Money	$-1.10In the Money	6In the Money	23In the Money	Filter Table By Strike Price of$138.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	4Out of the Money	187Out of the Money
PHMIn the Money	$2.20In the Money	$3.20In the Money	$2.50In the Money	$-3.40In the Money	21In the Money	40In the Money	Filter Table By Strike Price of$139.00	PHMNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.35Near the Money	7Near the Money	208Near the Money
PHMIn the Money	$1.35In the Money	$3.10In the Money	$2.51In the Money	$-3.18In the Money	27In the Money	383In the Money	Filter Table By Strike Price of$140.00	PHMNear the Money	---Near the Money	$0.50Near the Money	$0.03Near the Money	$-0.57Near the Money	3Near the Money	56Near the Money
PHMUnderlying issue's last price	$0.50Underlying issue's last price	$1.00Underlying issue's last price	$0.75Underlying issue's last price	$-3.80Underlying issue's last price	46Underlying issue's last price	195Underlying issue's last price	Filter Table By Strike Price of$141.00Underlying issue's last price	PHMUnderlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.15Underlying issue's last price	$-1.03Underlying issue's last price	2Underlying issue's last price	17Underlying issue's last price
PHMNear the Money	---Near the Money	$0.20Near the Money	$0.03Near the Money	$-3.33Near the Money	132Near the Money	417Near the Money	Filter Table By Strike Price of$142.00	PHMIn the Money	---In the Money	$0.60In the Money	$0.15In the Money	$-1.07In the Money	1In the Money	200In the Money
PHMNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-2.40Near the Money	37Near the Money	32Near the Money	Filter Table By Strike Price of$143.00	PHMIn the Money	$0.85In the Money	$2.25In the Money	$0.88In the Money	$-0.32In the Money	9In the Money	117In the Money
PHMNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-2.30Near the Money	24Near the Money	110Near the Money	Filter Table By Strike Price of$144.00	PHMIn the Money	$1.15In the Money	$4.40In the Money	$2.10In the Money	$0.85In the Money	1In the Money	12In the Money
PHMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-1.42Out of the Money	815Out of the Money	1,488Out of the Money	Filter Table By Strike Price of$145.00	PHMIn the Money	$2.70In the Money	$4.70In the Money	$2.05In the Money	$0.00In the Money	---In the Money	1In the Money
PHMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-1.03Out of the Money	3Out of the Money	7Out of the Money	Filter Table By Strike Price of$146.00	PHMIn the Money	$3.60In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$147.00	PHMIn the Money	$4.50In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$148.00	PHMIn the Money	$5.50In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.25Out 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$149.00	PHMIn the Money	$6.50In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	11Out of the Money	210Out of the Money	Filter Table By Strike Price of$150.00	PHMIn the Money	$7.50In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.75Out 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$152.50	PHMIn the Money	$10.00In the Money	$12.30In the Money	$10.50In the Money	$-2.40In the Money	1In the Money	1In the Money
PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$155.00	PHMIn the Money	$12.50In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.75Out 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$157.50	PHMIn the Money	$15.00In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$160.00	PHMIn the Money	$17.50In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$165.00	PHMIn the Money	$22.50In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$170.00	PHMIn the Money	$26.70In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$2.15Out 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	$31.70In the Money	$35.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$2.15Out 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$180.00	PHMIn the Money	$36.70In the Money	$40.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$2.15Out 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$185.00	PHMIn the Money	$41.70In the Money	$45.10In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)