Stocks Options

LAST PRICE
144.2400
TODAY'S CHANGE (%)
Trending Up0.7100 (0.4947%)

Bid / Lots
144.2000/ 1
Ask / Lots
144.3500/ 4
Open / Previous Close
144.3400 / 143.5300
Day Range
Low 142.7900
High 145.5400
52 Week Range
Low 68.8000
High 145.8400
Volume
674,424
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 30.920

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	$73.20In the Money	$75.80In 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	$68.30In the Money	$70.50In 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	$62.90In the Money	$66.00In 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	$57.70In the Money	$61.00In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PHMIn the Money	$53.40In the Money	$56.00In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$47.90In the Money	$51.00In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$46.80In 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$96.00	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	$45.90In the Money	$49.00In 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	$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	$45.50In the Money	$47.90In 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	$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	$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$99.00	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	$43.20In the Money	$45.40In 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	$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	$41.70In the Money	$44.90In 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	$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	$40.40In the Money	$42.90In 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	$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	$40.30In the Money	$42.50In 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	$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	$38.70In the Money	$42.00In 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	$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	$37.60In the Money	$41.00In 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	$36.90In the Money	$39.60In 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	$35.90In the Money	$38.00In 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	$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	$34.40In the Money	$38.00In 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	$34.00In the Money	$37.00In 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	$33.40In the Money	$35.70In the Money	$33.47In 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	$0.10Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
PHMIn the Money	$32.30In the Money	$35.00In 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	$30.60In the Money	$34.00In 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	$30.40In the Money	$32.90In 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	$29.10In the Money	$31.80In 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	$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	$28.10In the Money	$30.30In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PHMIn the Money	$26.90In the Money	$29.50In 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	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
PHMIn the Money	$25.70In 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$117.00	PHMOut of the Money	---Out of the Money	$1.30Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
PHMIn the Money	$25.40In the Money	$27.70In 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	$1.30Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PHMIn the Money	$24.30In the Money	$26.40In 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	$1.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$23.50In the Money	$24.80In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PHMIn the Money	$22.40In 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$121.00	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	$21.90In the Money	$23.00In 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	$1.30Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$20.60In the Money	$21.90In 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	$1.30Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$19.40In the Money	$20.80In 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	$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	$18.60In 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$125.00	PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$3.68Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$17.70In the Money	$18.80In 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	$0.05Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$16.30In the Money	$18.00In 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	$0.05Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PHMIn the Money	$15.70In the Money	$16.80In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$14.70In the Money	$16.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$13.80In the Money	$14.90In 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	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PHMIn the Money	$12.60In the Money	$13.80In 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	$11.60In the Money	$13.00In the Money	$12.35In the Money	$1.55In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$132.00	PHMOut of the Money	---Out of the Money	$0.80Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
PHMIn the Money	$10.90In the Money	$11.90In 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	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PHMIn the Money	$9.20In the Money	$11.10In 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	---Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.18Out of the Money	2Out of the Money	26Out of the Money
PHMIn the Money	$8.90In the Money	$9.70In the Money	$9.06In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$135.00	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	45Out of the Money
PHMIn the Money	$8.10In the Money	$9.00In 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	$0.10Out of the Money	$0.15Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PHMIn the Money	$7.10In the Money	$8.00In the Money	$6.20In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$137.00	PHMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.20Out of the Money	15Out of the Money	18Out of the Money
PHMIn the Money	$6.50In the Money	$7.10In 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	$0.25Out of the Money	$0.35Out of the Money	$0.26Out of the Money	$-0.73Out of the Money	5Out of the Money	74Out of the Money
PHMIn the Money	$5.50In the Money	$5.90In the Money	$5.70In the Money	$1.05In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$139.00	PHMOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.32Out of the Money	$-0.74Out of the Money	17Out of the Money	36Out of the Money
PHMIn the Money	$4.70In the Money	$5.10In the Money	$4.58In the Money	$1.58In the Money	4In the Money	30In the Money	Filter Table By Strike Price of$140.00	PHMOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.45Out of the Money	$-0.93Out of the Money	12Out of the Money	75Out of the Money
PHMIn the Money	$4.00In the Money	$4.80In the Money	$3.86In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$141.00	PHMOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.85Out of the Money	$-0.68Out of the Money	1Out of the Money	59Out of the Money
PHMIn the Money	$3.20In the Money	$3.60In the Money	$4.00In the Money	$1.59In the Money	7In the Money	31In the Money	Filter Table By Strike Price of$142.00	PHMNear the Money	$0.95Near the Money	$1.85Near the Money	$1.15Near the Money	$-0.80Near the Money	1Near the Money	32Near the Money
PHMIn the Money	$2.60In the Money	$2.80In the Money	$2.60In the Money	$1.10In the Money	3In the Money	24In the Money	Filter Table By Strike Price of$143.00	PHMNear the Money	$1.25Near the Money	$1.35Near the Money	$1.35Near the Money	$-1.24Near the Money	10Near the Money	50Near the Money
PHMUnderlying issue's last price	$2.00Underlying issue's last price	$2.15Underlying issue's last price	$2.33Underlying issue's last price	$0.87Underlying issue's last price	7Underlying issue's last price	25Underlying issue's last price	Filter Table By Strike Price of$144.00Underlying issue's last price	PHMUnderlying issue's last price	$1.65Underlying issue's last price	$1.80Underlying issue's last price	$3.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	10Underlying issue's last price
PHMNear the Money	$1.50Near the Money	$1.65Near the Money	$1.60Near the Money	$0.20Near the Money	6Near the Money	80Near the Money	Filter Table By Strike Price of$145.00	PHMIn the Money	$2.15In the Money	$2.35In the Money	$2.65In the Money	$0.00In the Money	---In the Money	14In the Money
PHMNear the Money	$1.10Near the Money	$1.25Near the Money	$1.52Near the Money	$0.82Near the Money	4Near the Money	53Near the Money	Filter Table By Strike Price of$146.00	PHMIn the Money	$2.70In the Money	$2.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMNear the Money	$0.75Near the Money	$1.00Near the Money	$0.97Near the Money	$0.32Near the Money	6Near the Money	41Near the Money	Filter Table By Strike Price of$147.00	PHMIn the Money	$3.40In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.70Out of the Money	$-0.10Out of the Money	19Out of the Money	40Out of the Money	Filter Table By Strike Price of$148.00	PHMIn the Money	$4.10In the Money	$4.40In the Money	$4.30In the Money	$4.30In the Money	30In the Money	---In the Money
PHMOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.47Out of the Money	$0.24Out of the Money	2Out of the Money	21Out of the Money	Filter Table By Strike Price of$149.00	PHMIn the Money	$4.90In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$0.09Out of the Money	17Out of the Money	24Out of the Money	Filter Table By Strike Price of$150.00	PHMIn the Money	$5.00In the Money	$6.10In the Money	$6.14In the Money	$6.14In the Money	40In the Money	---In the Money
PHMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	1Out of the Money	92Out of the Money	Filter Table By Strike Price of$152.50	PHMIn the Money	$7.90In the Money	$8.90In the Money	$10.00In 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	$0.29Out 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	$10.30In the Money	$11.40In the Money	$12.60In the Money	$0.00In the Money	---In the Money	2In 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$157.50	PHMIn the Money	$12.90In the Money	$14.00In 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	$0.10Out 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	$15.50In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$1.30Out 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$162.50	PHMIn the Money	$17.70In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$1.30Out 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$165.00	PHMIn the Money	$20.40In the Money	$21.60In 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)