Stocks Options

LAST PRICE
132.7000
TODAY'S CHANGE (%)
Trending Up1.5400 (1.1741%)

Bid / Lots
132.1000/ 1
Ask / Lots
133.2000/ 1
Open / Previous Close
131.2000 / 131.1600
Day Range
Low 131.2000
High 134.4900
52 Week Range
Low 80.6000
High 149.4700
Volume
1,599,269
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 30.958

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PHMIn the Money	$66.40In the Money	$69.00In the Money	$78.74In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$61.50In the Money	$64.00In 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	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PHMIn the Money	$56.50In the Money	$59.10In the Money	$0.00In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$51.50In the Money	$54.10In the Money	$0.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$46.50In the Money	$49.10In the Money	$57.34In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$41.50In the Money	$44.10In the Money	$0.00In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$36.50In the Money	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	PHMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$31.50In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	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	26Out of the Money
PHMIn the Money	$26.50In the Money	$29.10In the Money	$41.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	PHMOut of the Money	---Out of the Money	$0.25Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PHMIn the Money	$23.20In the Money	$26.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	PHMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$22.20In the Money	$24.20In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$21.00In the Money	$24.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	PHMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
PHMIn the Money	$21.30In the Money	$23.30In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$20.30In the Money	$21.80In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$18.00In the Money	$21.30In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$16.90In 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$114.00	PHMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$16.80In the Money	$18.20In the Money	$15.61In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$115.00	PHMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money
PHMIn the Money	$16.10In the Money	$18.20In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$15.50In the Money	$16.20In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$14.40In the Money	$15.20In 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	$0.15Out of the Money	$0.14Out of the Money	$-0.46Out of the Money	1Out of the Money	11Out of the Money
PHMIn the Money	$13.40In the Money	$14.30In the Money	$0.00In 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	$0.60Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PHMIn the Money	$12.40In the Money	$13.20In the Money	$14.50In the Money	$7.96In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$120.00	PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	22Out of the Money	263Out of the Money
PHMIn the Money	$11.30In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	PHMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PHMIn the Money	$10.40In the Money	$11.40In 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	$0.10Out of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PHMIn the Money	$9.60In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	PHMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PHMIn the Money	$8.60In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	PHMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.31Out of the Money	$-0.16Out of the Money	1Out of the Money	21Out of the Money
PHMIn the Money	$7.70In the Money	$8.40In the Money	$8.85In the Money	$2.73In the Money	5In the Money	744In the Money	Filter Table By Strike Price of$125.00	PHMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.24Out of the Money	$-0.51Out of the Money	40Out of the Money	1,015Out of the Money
PHMIn the Money	$6.90In the Money	$7.60In the Money	$8.54In the Money	$2.64In the Money	10In the Money	26In the Money	Filter Table By Strike Price of$126.00	PHMOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.35Out of the Money	1Out of the Money	15Out of the Money
PHMIn the Money	$6.10In the Money	$7.50In the Money	$4.35In the Money	$0.00In the Money	---In the Money	245In the Money	Filter Table By Strike Price of$127.00	PHMOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.36Out of the Money	$-0.89Out of the Money	3Out of the Money	232Out of the Money
PHMIn the Money	$5.30In the Money	$5.90In the Money	$3.10In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$128.00	PHMOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.47Out of the Money	$-0.88Out of the Money	6Out of the Money	9Out of the Money
PHMIn the Money	$4.40In the Money	$4.80In the Money	$5.35In the Money	$1.55In the Money	5In the Money	85In the Money	Filter Table By Strike Price of$129.00	PHMOut of the Money	$0.75Out of the Money	$0.85Out of the Money	$0.79Out of the Money	$-0.91Out of the Money	11Out of the Money	19Out of the Money
PHMIn the Money	$3.80In the Money	$4.00In the Money	$5.09In the Money	$2.09In the Money	15In the Money	686In the Money	Filter Table By Strike Price of$130.00	PHMNear the Money	$1.00Near the Money	$1.15Near the Money	$1.06Near the Money	$-0.81Near the Money	45Near the Money	569Near the Money
PHMIn the Money	$3.10In the Money	$4.20In the Money	$3.30In the Money	$0.31In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$131.00	PHMNear the Money	$1.35Near the Money	$1.45Near the Money	$1.13Near the Money	$-1.62Near the Money	5Near the Money	9Near the Money
PHMUnderlying issue's last price	$2.60Underlying issue's last price	$2.80Underlying issue's last price	$2.60Underlying issue's last price	$0.90Underlying issue's last price	5Underlying issue's last price	37Underlying issue's last price	Filter Table By Strike Price of$132.00Underlying issue's last price	PHMUnderlying issue's last price	$1.80Underlying issue's last price	$1.95Underlying issue's last price	$1.80Underlying issue's last price	$-0.95Underlying issue's last price	28Underlying issue's last price	35Underlying issue's last price
PHMNear the Money	$2.00Near the Money	$2.15Near the Money	$2.43Near the Money	$0.83Near the Money	24Near the Money	23Near the Money	Filter Table By Strike Price of$133.00	PHMIn the Money	$2.20In the Money	$2.40In the Money	$2.26In the Money	$-0.84In the Money	30In the Money	5In the Money
PHMNear the Money	$1.55Near the Money	$1.70Near the Money	$1.65Near the Money	$0.35Near the Money	29Near the Money	54Near the Money	Filter Table By Strike Price of$134.00	PHMIn the Money	$2.75In the Money	$2.90In the Money	$2.35In the Money	$-3.14In the Money	30In the Money	50In the Money
PHMNear the Money	$1.15Near the Money	$1.30Near the Money	$1.26Near the Money	$0.26Near the Money	45Near the Money	118Near the Money	Filter Table By Strike Price of$135.00	PHMIn the Money	$3.30In the Money	$3.50In the Money	$2.90In the Money	$-1.90In the Money	3In the Money	282In the Money
PHMOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.93Out of the Money	$0.08Out of the Money	32Out of the Money	78Out of the Money	Filter Table By Strike Price of$136.00	PHMIn the Money	$3.30In the Money	$4.30In the Money	$5.30In the Money	$0.00In the Money	---In the Money	28In the Money
PHMOut of the Money	$0.60Out of the Money	$1.60Out of the Money	$0.70Out of the Money	$0.15Out of the Money	13Out of the Money	55Out of the Money	Filter Table By Strike Price of$137.00	PHMIn the Money	$3.50In the Money	$5.00In the Money	$3.90In the Money	$-4.40In the Money	13In the Money	40In the Money
PHMOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.50Out of the Money	6Out of the Money	16Out of the Money	Filter Table By Strike Price of$138.00	PHMIn the Money	$5.50In the Money	$5.90In the Money	$3.12In the Money	$0.00In the Money	---In the Money	1In the Money
PHMOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.00Out of the Money	2Out of the Money	47Out of the Money	Filter Table By Strike Price of$139.00	PHMIn the Money	$6.30In the Money	$7.40In the Money	$10.23In the Money	$0.00In the Money	---In the Money	13In the Money
PHMOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.08Out of the Money	7Out of the Money	700Out of the Money	Filter Table By Strike Price of$140.00	PHMIn the Money	$7.10In the Money	$8.00In the Money	$13.25In the Money	$0.00In the Money	---In the Money	217In the Money
PHMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$141.00	PHMIn the Money	$6.70In the Money	$8.90In the Money	$4.48In the Money	$0.00In the Money	---In the Money	2In the Money
PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$142.00	PHMIn the Money	$9.00In the Money	$9.90In the Money	$8.57In the Money	$0.00In the Money	---In the Money	10In the Money
PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$143.00	PHMIn the Money	$10.00In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$144.00	PHMIn the Money	$9.60In the Money	$11.80In the Money	$11.45In the Money	$1.75In the Money	2In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	2Out of the Money	253Out of the Money	Filter Table By Strike Price of$145.00	PHMIn the Money	$10.50In the Money	$12.70In the Money	$12.07In the Money	$-2.72In the Money	1In the Money	129In the Money
PHMOut of the Money	---Out of the Money	$0.30Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$146.00	PHMIn the Money	$11.70In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.25Out 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$147.00	PHMIn the Money	$13.00In 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	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$148.00	PHMIn the Money	$13.80In the Money	$16.50In 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	$0.10Out 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	$15.30In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	685Out of the Money	Filter Table By Strike Price of$150.00	PHMIn the Money	$15.40In the Money	$17.80In the Money	$15.15In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.20Out 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	$18.00In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	3Out of the Money	308Out of the Money	Filter Table By Strike Price of$155.00	PHMIn the Money	$22.00In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$157.50	PHMIn the Money	$23.10In the Money	$25.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money	Filter Table By Strike Price of$160.00	PHMIn the Money	$26.00In the Money	$28.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.65Out 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$162.50	PHMIn the Money	$28.50In the Money	$31.10In 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	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$165.00	PHMIn the Money	$31.30In the Money	$33.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.65Out 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$167.50	PHMIn the Money	$33.50In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$170.00	PHMIn the Money	$36.20In the Money	$38.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$175.00	PHMIn the Money	$41.00In the Money	$43.60In the Money	$37.70In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$1.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$180.00	PHMIn the Money	$46.00In the Money	$48.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.65Out 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	$51.00In the Money	$53.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$1.15Out 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$190.00	PHMIn the Money	$56.00In the Money	$58.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.65Out 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$195.00	PHMIn the Money	$61.00In the Money	$63.60In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)