Stocks Options

LAST PRICE
128.8900
TODAY'S CHANGE (%)
Trending Down-0.5500 (-0.4249%)

Bid / Lots
127.5400/ 1
Ask / Lots
130.2400/ 1
Open / Previous Close
129.0500 / 129.4400
Day Range
Low 127.7200
High 129.8850
52 Week Range
Low 86.5900
High 149.4700
Volume
1,509,994
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 31.099

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	$62.00In the Money	$64.80In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$57.00In the Money	$59.80In 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	$1.70Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PHMIn the Money	$53.10In the Money	$55.80In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$47.70In the Money	$49.70In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$43.50In the Money	$44.40In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$37.00In the Money	$40.90In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$32.00In the Money	$35.20In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$28.50In the Money	$29.40In 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	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
PHMIn the Money	$23.40In the Money	$24.50In the Money	$23.50In the Money	$-18.05In the Money	1In 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	$20.50In 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$108.00	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
PHMIn the Money	$18.00In the Money	$20.40In 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	$17.10In the Money	$21.00In 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	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
PHMIn the Money	$17.10In the Money	$19.80In 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	$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	$15.10In the Money	$18.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$14.10In the Money	$17.90In 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	$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	$14.40In the Money	$15.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$13.60In the Money	$14.40In the Money	$14.54In the Money	$-1.07In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$115.00	PHMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money
PHMIn the Money	$12.60In the Money	$13.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$10.40In the Money	$13.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$9.10In the Money	$12.90In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PHMIn the Money	$8.10In the Money	$11.90In 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	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PHMIn the Money	$8.60In the Money	$9.70In the Money	$11.87In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$120.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money
PHMIn the Money	$7.40In the Money	$8.40In 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	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PHMIn the Money	$6.60In the Money	$7.40In 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	---Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	10Out of the Money	13Out of the Money
PHMIn the Money	$5.60In the Money	$6.30In 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	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PHMIn the Money	$4.50In the Money	$5.30In 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	---Out of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PHMIn the Money	$3.10In the Money	$4.30In the Money	$5.15In the Money	$0.00In the Money	---In the Money	739In the Money	Filter Table By Strike Price of$125.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	6Out of the Money	853Out of the Money
PHMIn the Money	$2.50In the Money	$3.10In the Money	$5.25In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$126.00	PHMNear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.03Near the Money	2Near the Money	46Near the Money
PHMIn the Money	$1.55In the Money	$2.35In the Money	$2.43In the Money	$-1.92In the Money	1In the Money	245In the Money	Filter Table By Strike Price of$127.00	PHMNear the Money	---Near the Money	$0.10Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	237Near the Money
PHMUnderlying issue's last price	$0.70Underlying issue's last price	$1.70Underlying issue's last price	$1.11Underlying issue's last price	$-1.14Underlying issue's last price	8Underlying issue's last price	42Underlying issue's last price	Filter Table By Strike Price of$128.00Underlying issue's last price	PHMUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.06Underlying issue's last price	$-0.89Underlying issue's last price	7Underlying issue's last price	17Underlying issue's last price
PHMNear the Money	---Near the Money	$0.15Near the Money	$0.15Near the Money	$-1.90Near the Money	5Near the Money	110Near the Money	Filter Table By Strike Price of$129.00	PHMIn the Money	---In the Money	$0.30In the Money	$0.10In the Money	$-0.49In the Money	6In the Money	25In the Money
PHMNear the Money	---Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.66Near the Money	35Near the Money	675Near the Money	Filter Table By Strike Price of$130.00	PHMIn the Money	$0.95In the Money	$1.35In the Money	$1.00In the Money	$-0.18In the Money	198In the Money	568In the Money
PHMNear the Money	---Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.41Near the Money	61Near the Money	77Near the Money	Filter Table By Strike Price of$131.00	PHMIn the Money	$1.80In the Money	$2.45In the Money	$1.97In the Money	$-1.13In the Money	9In the Money	17In the Money
PHMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	14Out of the Money	66Out of the Money	Filter Table By Strike Price of$132.00	PHMIn the Money	$2.60In the Money	$3.50In the Money	$2.54In the Money	$0.00In the Money	---In the Money	45In the Money
PHMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$133.00	PHMIn the Money	$3.40In the Money	$6.00In the Money	$4.00In the Money	$1.22In the Money	18In the Money	28In the Money
PHMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$134.00	PHMIn the Money	$4.70In the Money	$5.60In the Money	$4.80In the Money	$0.05In the Money	22In the Money	21In the Money
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	177Out of the Money	Filter Table By Strike Price of$135.00	PHMIn the Money	$6.00In the Money	$6.40In the Money	$5.80In the Money	$0.70In the Money	33In the Money	106In the Money
PHMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.24Out of the Money	$0.19Out of the Money	3Out of the Money	141Out of the Money	Filter Table By Strike Price of$136.00	PHMIn the Money	$6.60In the Money	$7.50In the Money	$8.25In the Money	$0.00In the Money	---In the Money	13In the Money
PHMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	82Out of the Money	Filter Table By Strike Price of$137.00	PHMIn the Money	$7.60In the Money	$8.80In the Money	$7.88In the Money	$-1.43In the Money	3In the Money	18In the Money
PHMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$138.00	PHMIn the Money	$8.40In the Money	$9.50In the Money	$8.40In 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	$0.00Out of the Money	10Out of the Money	64Out of the Money	Filter Table By Strike Price of$139.00	PHMIn the Money	$9.50In the Money	$10.90In the Money	$8.30In the Money	$0.00In the Money	---In the Money	7In the Money
PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	713Out of the Money	Filter Table By Strike Price of$140.00	PHMIn the Money	$10.50In the Money	$11.90In the Money	$10.90In the Money	$0.50In the Money	1In the Money	57In the Money
PHMOut of the Money	---Out of the Money	$0.25Out 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	$11.30In the Money	$12.90In the Money	$10.30In the Money	$0.00In the Money	---In the Money	1In the Money
PHMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$142.00	PHMIn the Money	$11.00In the Money	$15.00In the Money	$8.57In 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	$0.58Out 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	$13.40In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.75Out 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	$14.30In the Money	$15.60In the Money	$14.70In the Money	$3.25In the Money	2In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	243Out of the Money	Filter Table By Strike Price of$145.00	PHMIn the Money	$15.80In the Money	$16.50In the Money	$16.00In the Money	$0.60In the Money	1In the Money	16In the Money
PHMOut of the Money	---Out of the Money	$0.75Out 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	$16.30In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$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$147.00	PHMIn the Money	$17.60In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.75Out 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	$18.30In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.75Out 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	$19.30In the Money	$20.80In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	683Out of the Money	Filter Table By Strike Price of$150.00	PHMIn the Money	$19.00In the Money	$22.40In the Money	$15.15In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.75Out 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	$22.80In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$2.10Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	1Out of the Money	300Out of the Money	Filter Table By Strike Price of$155.00	PHMIn the Money	$24.90In the Money	$27.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$1.70Out 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	$27.10In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.50Out 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	$29.80In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$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$162.50	PHMIn the Money	$32.40In the Money	$34.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$165.00	PHMIn the Money	$34.80In the Money	$37.20In 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$167.50	PHMIn the Money	$36.50In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.10Out 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	$39.60In the Money	$42.10In 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	$0.50Out 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	$44.60In the Money	$47.20In the Money	$37.70In 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	$0.08Out 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	$49.70In the Money	$52.20In 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	$54.80In the Money	$57.20In 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$190.00	PHMIn the Money	$59.60In the Money	$62.20In 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$195.00	PHMIn the Money	$64.20In the Money	$67.90In 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)