Stocks Options

LAST PRICE
128.8700
TODAY'S CHANGE (%)
Trending Down-4.5900 (-3.4392%)

Bid / Lots
128.0400/ 1
Ask / Lots
129.5500/ 1
Open / Previous Close
132.5500 / 133.4600
Day Range
Low 128.6200
High 133.2300
52 Week Range
Low 81.0011
High 149.4700
Volume
1,908,957
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	$62.70In the Money	$65.10In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$57.50In the Money	$60.10In 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	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PHMIn the Money	$52.50In the Money	$55.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$47.60In the Money	$50.10In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$42.70In the Money	$44.90In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$37.50In the Money	$39.90In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$32.90In the Money	$35.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$27.80In the Money	$30.20In 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	$0.15Out 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	$24.30In 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	$20.40In 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	$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	$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$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	$18.40In the Money	$19.40In 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	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
PHMIn the Money	$17.40In the Money	$18.60In 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	$16.40In the Money	$17.30In 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	$15.40In the Money	$16.40In 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	$14.50In 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	$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	$13.50In the Money	$14.30In 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	$0.25Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money
PHMIn the Money	$12.50In the Money	$14.90In 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	$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	$11.50In the Money	$12.50In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$10.40In the Money	$11.50In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PHMIn the Money	$9.70In the Money	$10.30In 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	$0.20Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PHMIn the Money	$8.50In the Money	$9.50In the Money	$11.87In the Money	$-2.63In the Money	3In the Money	9In the Money	Filter Table By Strike Price of$120.00	PHMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.05Out of the Money	34Out of the Money	261Out of the Money
PHMIn the Money	$7.50In the Money	$8.50In 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	$0.10Out 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	$6.60In the Money	$7.50In 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	$0.15Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PHMIn the Money	$6.20In the Money	$6.50In 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	$0.25Out of the Money	$0.35Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PHMIn the Money	$5.30In the Money	$6.60In 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	$0.40Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.29Out of the Money	3Out of the Money	30Out of the Money
PHMIn the Money	$4.50In the Money	$4.70In the Money	$4.72In the Money	$-3.84In the Money	2In the Money	739In the Money	Filter Table By Strike Price of$125.00	PHMOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$0.40Out of the Money	38Out of the Money	1,006Out of the Money
PHMIn the Money	$3.70In the Money	$4.00In the Money	$5.25In the Money	$-3.29In the Money	8In the Money	26In the Money	Filter Table By Strike Price of$126.00	PHMNear the Money	$0.65Near the Money	$0.90Near the Money	$0.75Near the Money	$0.55Near the Money	6Near the Money	34Near the Money
PHMIn the Money	$2.95In the Money	$3.30In the Money	$4.35In the Money	$0.00In the Money	---In the Money	245In the Money	Filter Table By Strike Price of$127.00	PHMNear the Money	$0.80Near the Money	$1.20Near the Money	$1.05Near the Money	$0.70Near the Money	7Near the Money	233Near the Money
PHMUnderlying issue's last price	$2.35Underlying issue's last price	$3.00Underlying issue's last price	$2.45Underlying issue's last price	$-0.65Underlying issue's last price	35Underlying issue's last price	64Underlying issue's last price	Filter Table By Strike Price of$128.00Underlying issue's last price	PHMUnderlying issue's last price	$1.40Underlying issue's last price	$1.55Underlying issue's last price	$1.50Underlying issue's last price	$1.10Underlying issue's last price	2Underlying issue's last price	16Underlying issue's last price
PHMNear the Money	$1.80Near the Money	$2.05Near the Money	$1.90Near the Money	$-2.71Near the Money	40Near the Money	93Near the Money	Filter Table By Strike Price of$129.00	PHMIn the Money	$1.15In the Money	$2.05In the Money	$1.52In the Money	$0.99In the Money	7In the Money	26In the Money
PHMNear the Money	$1.35Near the Money	$1.85Near the Money	$1.40Near the Money	$-2.60Near the Money	26Near the Money	686Near the Money	Filter Table By Strike Price of$130.00	PHMIn the Money	$2.10In the Money	$2.55In the Money	$2.52In the Money	$1.81In the Money	74In the Money	600In the Money
PHMNear the Money	$1.00Near the Money	$1.65Near the Money	$1.03Near the Money	$-2.27Near the Money	16Near the Money	4Near the Money	Filter Table By Strike Price of$131.00	PHMIn the Money	$2.95In the Money	$3.20In the Money	$3.10In the Money	$1.97In the Money	11In the Money	14In the Money
PHMOut of the Money	$0.70Out of the Money	$1.15Out of the Money	$0.70Out of the Money	$-2.37Out of the Money	28Out of the Money	42Out of the Money	Filter Table By Strike Price of$132.00	PHMIn the Money	$2.45In the Money	$3.90In the Money	$3.51In the Money	$2.29In the Money	4In the Money	50In the Money
PHMOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.80Out of the Money	$-1.40Out of the Money	17Out of the Money	40Out of the Money	Filter Table By Strike Price of$133.00	PHMIn the Money	$4.40In the Money	$4.80In the Money	$1.90In the Money	$0.00In the Money	---In the Money	38In the Money
PHMOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-1.45Out of the Money	22Out of the Money	71Out of the Money	Filter Table By Strike Price of$134.00	PHMIn the Money	$5.30In the Money	$5.60In the Money	$4.95In the Money	$2.35In the Money	2In the Money	57In the Money
PHMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.98Out of the Money	82Out of the Money	165Out of the Money	Filter Table By Strike Price of$135.00	PHMIn the Money	$6.10In the Money	$6.70In the Money	$5.91In the Money	$3.04In the Money	11In the Money	279In the Money
PHMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$-0.65Out of the Money	17Out of the Money	147Out of the Money	Filter Table By Strike Price of$136.00	PHMIn the Money	$7.00In the Money	$7.70In the Money	$5.30In the Money	$0.00In the Money	---In the Money	28In the Money
PHMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.52Out of the Money	14Out of the Money	82Out of the Money	Filter Table By Strike Price of$137.00	PHMIn the Money	$7.90In the Money	$8.60In the Money	$3.90In the Money	$0.00In the Money	---In the Money	31In the Money
PHMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.33Out of the Money	11Out of the Money	28Out of the Money	Filter Table By Strike Price of$138.00	PHMIn the Money	$8.60In the Money	$9.70In the Money	$3.12In 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	$-0.20Out of the Money	3Out of the Money	65Out of the Money	Filter Table By Strike Price of$139.00	PHMIn the Money	$9.80In the Money	$10.60In the Money	$10.23In the Money	$0.00In the Money	---In the Money	13In the Money
PHMOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	9Out of the Money	714Out of the Money	Filter Table By Strike Price of$140.00	PHMIn the Money	$9.80In the Money	$11.50In the Money	$9.94In the Money	$2.94In the Money	22In the Money	215In the Money
PHMOut of the Money	---Out of the Money	$0.15Out 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	$10.60In the Money	$12.60In the Money	$4.48In the Money	$0.00In the Money	---In the Money	2In the Money
PHMOut of the Money	---Out of the Money	$0.20Out 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	$11.90In the Money	$13.60In the Money	$8.57In the Money	$0.00In the Money	---In the Money	10In the Money
PHMOut of the Money	---Out of the Money	$0.40Out 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	$13.30In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.35Out 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	$14.80In the Money	$15.60In the Money	$11.45In the Money	$0.00In the Money	---In the Money	1In the Money
PHMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	20Out of the Money	251Out of the Money	Filter Table By Strike Price of$145.00	PHMIn the Money	$14.80In the Money	$16.60In the Money	$12.00In the Money	$0.00In the Money	---In the Money	76In the Money
PHMOut of the Money	---Out of the Money	$0.25Out 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	$15.90In 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	$0.25Out 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	$16.80In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.25Out 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	$18.90In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.20Out 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	$19.80In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.20Out 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	$19.40In the Money	$21.60In 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	$22.30In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money	Filter Table By Strike Price of$155.00	PHMIn the Money	$25.00In the Money	$27.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.15Out 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	$27.50In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.50Out 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	$29.90In 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	$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	$32.50In the Money	$34.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.20Out 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	$34.90In the Money	$37.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.50Out 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	$37.60In the Money	$39.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.10Out 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	$40.00In the Money	$42.40In 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	1Out of the Money	Filter Table By Strike Price of$175.00	PHMIn the Money	$44.90In the Money	$47.40In the Money	$37.70In 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	$0.08Out 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	$50.20In the Money	$52.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.50Out 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	$55.10In the Money	$57.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.50Out 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	$60.00In the Money	$62.40In 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$195.00	PHMIn the Money	$64.90In the Money	$67.40In 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)