Stocks Options

LAST PRICE
128.5100
TODAY'S CHANGE (%)
Trending Down-0.0600 (-0.0467%)

Bid / Lots
120.0000/ 3
Ask / Lots
140.0000/ 1
Open / Previous Close
128.1800 / 128.5700
Day Range
Low 126.4200
High 129.0600
52 Week Range
Low 86.5900
High 149.4700
Volume
1,292,278
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 30.347

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PHMIn the Money	$52.30In the Money	$54.70In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$47.50In 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$80.00	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	$42.30In the Money	$44.60In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$37.30In the Money	$39.80In 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	$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	$32.20In the Money	$34.80In 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	$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	$27.20In 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$100.00	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	$22.30In the Money	$24.50In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PHMIn the Money	$18.00In the Money	$21.40In 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	$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	$18.10In the Money	$19.00In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PHMIn the Money	$17.10In the Money	$18.00In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PHMIn the Money	$16.20In the Money	$17.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
PHMIn the Money	$15.10In 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	$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	$14.10In the Money	$15.30In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$11.20In the Money	$15.10In 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	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PHMIn the Money	$12.10In the Money	$13.20In 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	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$11.00In the Money	$12.20In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$10.00In the Money	$11.20In 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	$0.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PHMIn the Money	$9.10In the Money	$10.10In 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	$0.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
PHMIn the Money	$8.30In the Money	$9.20In 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	$0.15Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	10Out of the Money	68Out of the Money
PHMIn the Money	$7.40In the Money	$8.00In 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	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PHMIn the Money	$6.40In the Money	$7.20In 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	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
PHMIn the Money	$4.00In the Money	$6.00In 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	$0.10Out of the Money	$0.25Out of the Money	$0.41Out of the Money	$0.02Out of the Money	2,500Out of the Money	2,503Out of the Money
PHMIn the Money	$3.40In the Money	$5.00In the Money	$6.12In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$124.00	PHMOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PHMIn the Money	$2.55In the Money	$4.30In the Money	$7.05In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$125.00	PHMOut of the Money	$0.30Out of the Money	$0.55Out of the Money	$0.35Out of the Money	$-0.30Out of the Money	18Out of the Money	36Out of the Money
PHMIn the Money	$2.85In the Money	$3.40In the Money	$3.40In the Money	$-2.70In the Money	8In the Money	8In the Money	Filter Table By Strike Price of$126.00	PHMNear the Money	$0.50Near the Money	$0.75Near the Money	$1.07Near the Money	$0.00Near the Money	---Near the Money	25Near the Money
PHMIn the Money	$2.00In the Money	$2.80In the Money	$2.20In the Money	$-1.63In the Money	10In the Money	2In the Money	Filter Table By Strike Price of$127.00	PHMNear the Money	$0.80Near the Money	$1.05Near the Money	$1.00Near the Money	$-0.30Near the Money	5Near the Money	80Near the Money
PHMUnderlying issue's last price	$1.80Underlying issue's last price	$2.10Underlying issue's last price	$1.80Underlying issue's last price	$-0.30Underlying issue's last price	11Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$128.00Underlying issue's last price	PHMUnderlying issue's last price	$1.15Underlying issue's last price	$4.50Underlying issue's last price	$1.20Underlying issue's last price	$-0.30Underlying issue's last price	13Underlying issue's last price	80Underlying issue's last price
PHMNear the Money	$1.30Near the Money	$1.65Near the Money	$1.35Near the Money	$-0.35Near the Money	6Near the Money	22Near the Money	Filter Table By Strike Price of$129.00	PHMIn the Money	$1.60In the Money	$1.90In the Money	$1.81In the Money	$-0.58In the Money	7In the Money	28In the Money
PHMNear the Money	$0.95Near the Money	$1.75Near the Money	$1.25Near the Money	$-0.10Near the Money	40Near the Money	32Near the Money	Filter Table By Strike Price of$130.00	PHMIn the Money	$2.25In the Money	$3.80In the Money	$2.82In the Money	$0.00In the Money	---In the Money	62In the Money
PHMNear the Money	$0.65Near the Money	$0.80Near the Money	$0.80Near the Money	$-0.06Near the Money	7Near the Money	55Near the Money	Filter Table By Strike Price of$131.00	PHMIn the Money	$2.90In the Money	$5.20In the Money	$3.39In the Money	$0.00In the Money	---In the Money	9In the Money
PHMOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.48Out of the Money	$-0.12Out of the Money	15Out of the Money	54Out of the Money	Filter Table By Strike Price of$132.00	PHMIn the Money	$2.85In the Money	$4.70In the Money	$3.89In the Money	$-0.49In the Money	3In the Money	24In the Money
PHMOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$133.00	PHMIn the Money	$3.90In the Money	$6.50In the Money	$4.60In the Money	$0.00In the Money	---In the Money	5In the Money
PHMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	54Out of the Money	43Out of the Money	Filter Table By Strike Price of$134.00	PHMIn the Money	$5.10In the Money	$6.00In the Money	$5.72In the Money	$0.00In the Money	---In the Money	27In the Money
PHMOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$-0.09Out of the Money	13Out of the Money	83Out of the Money	Filter Table By Strike Price of$135.00	PHMIn the Money	$6.10In the Money	$6.90In the Money	$6.46In the Money	$-0.62In the Money	1In the Money	16In the Money
PHMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	4Out of the Money	62Out of the Money	Filter Table By Strike Price of$136.00	PHMIn the Money	$6.90In the Money	$7.80In the Money	$9.60In the Money	$0.00In the Money	---In the Money	8In the Money
PHMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	3Out of the Money	20Out of the Money	Filter Table By Strike Price of$137.00	PHMIn the Money	$7.90In the Money	$8.90In the Money	$5.41In the Money	$0.00In the Money	---In the Money	1In the Money
PHMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$138.00	PHMIn the Money	$9.10In the Money	$9.90In the Money	$10.95In 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$139.00	PHMIn the Money	$10.10In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$140.00	PHMIn the Money	$11.10In the Money	$11.90In the Money	$13.20In the Money	$3.40In the Money	1In the Money	2In the Money
PHMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$141.00	PHMIn the Money	$12.10In the Money	$12.90In the Money	$4.48In the Money	$0.00In the Money	---In the Money	1In the Money
PHMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$142.00	PHMIn the Money	$12.90In the Money	$13.90In the Money	$8.40In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$143.00	PHMIn the Money	$14.10In 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	$0.05Out of the Money	$0.05Out of the Money	$-2.55Out of the Money	4Out of the Money	4Out of the Money	Filter Table By Strike Price of$144.00	PHMIn the Money	$15.00In the Money	$15.90In the Money	$12.25In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$145.00	PHMIn the Money	$15.90In the Money	$16.90In the Money	$16.40In the Money	$0.76In the Money	2In the Money	3In the Money
PHMOut of the Money	---Out of the Money	$0.15Out 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$146.00	PHMIn the Money	$17.10In 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	$0.35Out 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	$18.10In 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	$0.15Out of the Money	$6.57Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$148.00	PHMIn the Money	$19.10In the Money	$21.80In the Money	$14.82In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$149.00	PHMIn the Money	$20.10In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$150.00	PHMIn the Money	$20.90In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$152.50	PHMIn the Money	$21.80In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$155.00	PHMIn the Money	$25.20In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.40Out 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	$27.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	PHMIn the Money	$30.30In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.40Out 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	$32.90In the Money	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.40Out 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	$35.30In the Money	$37.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.40Out 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	$37.70In the Money	$40.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.40Out 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$170.00	PHMIn the Money	$40.30In the Money	$42.80In 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	$0.40Out 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	$45.20In the Money	$47.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$1.20Out 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$180.00	PHMIn the Money	$50.30In the Money	$52.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.40Out 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	$55.70In the Money	$57.90In 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 22, 2024)

Put Options (expires Friday November 22, 2024)