Stocks Options

LAST PRICE
143.1700
TODAY'S CHANGE (%)
Trending Up3.2000 (2.2862%)

Bid / Lots
139.7000/ 1
Ask / Lots
146.4500/ 1
Open / Previous Close
141.5200 / 139.9700
Day Range
Low 140.5900
High 144.6100
52 Week Range
Low 68.8000
High 145.8400
Volume
1,343,791
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 30.880

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PHMIn the Money	$72.10In the Money	$74.80In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$67.10In the Money	$69.80In 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	$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	$62.10In the Money	$64.80In 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	$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	$57.20In 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$85.00	PHMOut of the Money	---Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PHMIn the Money	$52.20In the Money	$54.80In 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	$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	$47.20In the Money	$49.80In 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	$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	$46.20In the Money	$48.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	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	$45.20In the Money	$47.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	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	$44.20In the Money	$46.90In 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	$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	$43.20In the Money	$45.80In 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	$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	$42.20In the Money	$44.80In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$41.20In the Money	$43.80In 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	$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	$40.20In the Money	$42.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	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	$39.20In the Money	$41.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	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	$38.20In 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$104.00	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	$37.30In the Money	$39.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	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	$36.20In the Money	$38.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	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	$35.20In the Money	$37.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	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	$34.20In the Money	$36.90In 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	$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	$33.20In the Money	$35.90In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$32.20In the Money	$34.90In the Money	$33.47In the Money	$1.65In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$110.00	PHMOut of the Money	---Out of the Money	$1.30Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
PHMIn the Money	$31.20In the Money	$33.90In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$30.20In the Money	$32.80In 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	$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	$29.30In the Money	$31.90In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$28.20In the Money	$30.80In 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	$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	$27.30In the Money	$29.70In the Money	$0.00In 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	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PHMIn the Money	$26.30In the Money	$28.90In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
PHMIn the Money	$25.30In the Money	$27.80In 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	$1.35Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
PHMIn the Money	$24.30In the Money	$26.80In 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	$1.35Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PHMIn the Money	$23.60In the Money	$25.10In 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	$0.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$22.50In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	PHMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PHMIn the Money	$20.90In the Money	$23.10In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$19.20In the Money	$22.20In 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	$0.45Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$18.10In 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$123.00	PHMOut of the Money	---Out of the Money	$0.35Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$18.60In the Money	$20.20In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$16.30In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	PHMOut of the Money	---Out of the Money	$0.25Out of the Money	$3.68Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$15.50In the Money	$18.10In the Money	$9.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$126.00	PHMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$14.50In the Money	$17.10In the Money	$15.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	PHMOut of the Money	---Out of the Money	$0.25Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PHMIn the Money	$14.50In the Money	$16.20In the Money	$13.08In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$128.00	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
PHMIn the Money	$13.60In 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$129.00	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
PHMIn the Money	$12.60In the Money	$14.10In the Money	$10.94In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	PHMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PHMIn the Money	$11.60In the Money	$13.30In the Money	$11.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	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
PHMIn the Money	$9.80In the Money	$13.10In the Money	$10.80In the Money	$0.10In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$132.00	PHMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
PHMIn the Money	$8.80In the Money	$11.20In the Money	$2.75In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$133.00	PHMOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
PHMIn the Money	$8.10In the Money	$10.40In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$134.00	PHMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.34Out of the Money	4Out of the Money	19Out of the Money
PHMIn the Money	$7.30In the Money	$9.60In the Money	$9.06In the Money	$1.81In the Money	20In the Money	2In the Money	Filter Table By Strike Price of$135.00	PHMOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.60Out of the Money	2Out of the Money	32Out of the Money
PHMIn the Money	$7.50In the Money	$7.90In the Money	$8.10In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$136.00	PHMOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.41Out of the Money	$-0.24Out of the Money	3Out of the Money	11Out of the Money
PHMIn the Money	$5.60In the Money	$8.70In the Money	$6.26In the Money	$1.56In the Money	10In the Money	17In the Money	Filter Table By Strike Price of$137.00	PHMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.80Out of the Money	$-0.60Out of the Money	8Out of the Money	13Out of the Money
PHMIn the Money	$5.60In the Money	$6.20In the Money	$4.28In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$138.00	PHMOut of the Money	$0.05Out of the Money	$0.85Out of the Money	$0.65Out of the Money	$-0.45Out of the Money	2Out of the Money	52Out of the Money
PHMIn the Money	$5.00In the Money	$7.10In the Money	$6.22In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$139.00	PHMOut of the Money	$0.75Out of the Money	$1.40Out of the Money	$1.10Out of the Money	$-0.85Out of the Money	7Out of the Money	12Out of the Money
PHMIn the Money	$4.40In the Money	$4.60In the Money	$4.32In the Money	$-1.48In the Money	16In the Money	10In the Money	Filter Table By Strike Price of$140.00	PHMOut of the Money	$1.05Out of the Money	$1.45Out of the Money	$1.10Out of the Money	$-1.31Out of the Money	20Out of the Money	16Out of the Money
PHMIn the Money	$3.60In the Money	$5.00In the Money	$3.86In the Money	$0.86In the Money	41In the Money	14In the Money	Filter Table By Strike Price of$141.00	PHMNear the Money	$1.35Near the Money	$1.75Near the Money	$1.47Near the Money	$-0.78Near the Money	39Near the Money	16Near the Money
PHMIn the Money	$3.00In the Money	$3.20In the Money	$2.15In the Money	$-0.50In the Money	2In the Money	21In the Money	Filter Table By Strike Price of$142.00	PHMNear the Money	$1.70Near the Money	$1.95Near the Money	$1.80Near the Money	$-1.54Near the Money	15Near the Money	14Near the Money
PHMUnderlying issue's last price	$2.50Underlying issue's last price	$2.65Underlying issue's last price	$2.35Underlying issue's last price	$-0.67Underlying issue's last price	6Underlying issue's last price	14Underlying issue's last price	Filter Table By Strike Price of$143.00Underlying issue's last price	PHMUnderlying issue's last price	$2.15Underlying issue's last price	$2.40Underlying issue's last price	$2.31Underlying issue's last price	$-1.89Underlying issue's last price	47Underlying issue's last price	8Underlying issue's last price
PHMNear the Money	$2.00Near the Money	$2.15Near the Money	$2.10Near the Money	$0.57Near the Money	22Near the Money	17Near the Money	Filter Table By Strike Price of$144.00	PHMIn the Money	$2.65In the Money	$2.85In the Money	$2.63In the Money	$-1.67In the Money	8In the Money	1In the Money
PHMNear the Money	$1.55Near the Money	$1.70Near the Money	$1.55Near the Money	$-0.02Near the Money	35Near the Money	42Near the Money	Filter Table By Strike Price of$145.00	PHMIn the Money	$3.20In the Money	$3.50In the Money	$2.65In the Money	$-1.95In the Money	12In the Money	2In the Money
PHMNear the Money	$1.20Near the Money	$1.35Near the Money	$1.30Near the Money	$0.70Near the Money	14Near the Money	40Near the Money	Filter Table By Strike Price of$146.00	PHMIn the Money	$2.95In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	$0.85Out of the Money	$1.05Out of the Money	$0.95Out of the Money	$0.39Out of the Money	21Out of the Money	23Out of the Money	Filter Table By Strike Price of$147.00	PHMIn the Money	$3.30In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.80Out of the Money	$0.44Out of the Money	4Out of the Money	36Out of the Money	Filter Table By Strike Price of$148.00	PHMIn the Money	$5.00In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$-1.70Out of the Money	5Out of the Money	14Out of the Money	Filter Table By Strike Price of$149.00	PHMIn the Money	$5.90In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.56Out of the Money	$0.16Out of the Money	1Out of the Money	20Out of the Money	Filter Table By Strike Price of$150.00	PHMIn the Money	$5.70In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.20Out of the Money	93Out of the Money	---Out of the Money	Filter Table By Strike Price of$152.50	PHMIn the Money	$7.40In the Money	$11.00In the Money	$10.00In the Money	$-2.30In the Money	2In the Money	2In the Money
PHMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$155.00	PHMIn the Money	$11.10In the Money	$13.60In the Money	$11.87In the Money	$11.87In the Money	1In 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$157.50	PHMIn the Money	$13.70In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$160.00	PHMIn the Money	$16.00In the Money	$18.50In 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	$0.00Out 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	$18.60In 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	$0.20Out 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$165.00	PHMIn the Money	$21.00In the Money	$22.60In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)