Stocks Options

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

Bid / Lots
141.2000/ 1
Ask / Lots
142.5000/ 2
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
7,599,591
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 31.008

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PHMIn the Money	$84.80In the Money	$88.40In 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	$1.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$80.10In the Money	$82.80In the Money	$80.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$60.00	PHMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$75.10In the Money	$78.90In the Money	$69.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$65.00	PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PHMIn the Money	$70.10In the Money	$72.80In the Money	$47.26In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	PHMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PHMIn the Money	$65.00In the Money	$68.50In the Money	$56.46In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$75.00	PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
PHMIn the Money	$61.30In the Money	$64.00In the Money	$54.50In the Money	$0.00In the Money	---In the Money	474In the Money	Filter Table By Strike Price of$80.00	PHMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	271Out of the Money
PHMIn the Money	$55.90In the Money	$58.00In the Money	$26.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	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	294Out of the Money
PHMIn the Money	$51.40In the Money	$52.90In the Money	$54.55In the Money	$0.00In the Money	---In the Money	183In the Money	Filter Table By Strike Price of$90.00	PHMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
PHMIn the Money	$46.30In the Money	$48.00In the Money	$32.92In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$95.00	PHMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
PHMIn the Money	$41.30In the Money	$43.50In the Money	$43.76In the Money	$2.66In the Money	6In the Money	46In the Money	Filter Table By Strike Price of$100.00	PHMOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
PHMIn the Money	$36.40In the Money	$39.20In the Money	$35.59In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$105.00	PHMOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
PHMIn the Money	$31.60In the Money	$33.10In the Money	$34.80In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$110.00	PHMOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
PHMIn the Money	$26.60In the Money	$28.20In the Money	$26.60In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$115.00	PHMOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	3Out of the Money	188Out of the Money
PHMIn the Money	$21.90In the Money	$24.50In the Money	$23.57In the Money	$-0.03In the Money	3In the Money	98In the Money	Filter Table By Strike Price of$120.00	PHMOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$0.00Out of the Money	6Out of the Money	810Out of the Money
PHMIn the Money	$17.20In the Money	$18.80In the Money	$21.12In the Money	$0.00In the Money	---In the Money	510In the Money	Filter Table By Strike Price of$125.00	PHMOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$0.03Out of the Money	101Out of the Money	395Out of the Money
PHMIn the Money	$13.20In the Money	$14.30In the Money	$13.68In the Money	$-2.32In the Money	23In the Money	443In the Money	Filter Table By Strike Price of$130.00	PHMOut of the Money	$1.05Out of the Money	$1.20Out of the Money	$1.00Out of the Money	$0.00Out of the Money	2Out of the Money	586Out of the Money
PHMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	PHMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	PHMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	PHMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	PHMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$9.30In the Money	$11.00In the Money	$9.00In the Money	$-2.20In the Money	3In the Money	1,049In the Money	Filter Table By Strike Price of$135.00	PHMOut of the Money	$2.00Out of the Money	$2.15Out of the Money	$2.05Out of the Money	$0.50Out of the Money	61Out of the Money	588Out of the Money
PHMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	PHMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	PHMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	PHMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	PHMNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
PHMIn the Money	$5.90In the Money	$6.10In the Money	$5.70In the Money	$-2.65In the Money	10In the Money	317In the Money	Filter Table By Strike Price of$140.00	PHMNear the Money	$3.60Near the Money	$3.80Near the Money	$3.10Near the Money	$0.26Near the Money	69Near the Money	204Near the Money
PHMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying 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	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
PHMNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$142.00	PHMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PHMNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$143.00	PHMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PHMNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$144.00	PHMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PHMOut of the Money	$3.30Out of the Money	$3.60Out of the Money	$3.30Out of the Money	$-2.12Out of the Money	37Out of the Money	259Out of the Money	Filter Table By Strike Price of$145.00	PHMIn the Money	$6.00In the Money	$6.30In the Money	$6.50In the Money	$1.40In the Money	5In the Money	68In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$146.00	PHMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$147.00	PHMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	PHMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$149.00	PHMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PHMOut of the Money	$1.70Out of the Money	$1.85Out of the Money	$1.95Out of the Money	$-1.05Out of the Money	7Out of the Money	383Out of the Money	Filter Table By Strike Price of$150.00	PHMIn the Money	$7.90In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	PHMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PHMOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$1.00Out of the Money	$-0.65Out of the Money	30Out of the Money	39Out of the Money	Filter Table By Strike Price of$155.00	PHMIn the Money	$13.50In the Money	$13.90In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	PHMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PHMOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$160.00	PHMIn the Money	$16.50In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$165.00	PHMIn the Money	$21.30In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$170.00	PHMIn the Money	$26.70In the Money	$30.30In 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$175.00	PHMIn the Money	$32.40In 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	$0.30Out 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	$36.60In the Money	$40.30In 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$185.00	PHMIn the Money	$42.40In the Money	$45.40In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)