Stocks Options

LAST PRICE
139.4400
TODAY'S CHANGE (%)
Trending Down-3.5300 (-2.4690%)

Bid / Lots
136.8600/ 1
Ask / Lots
146.1400/ 1
Open / Previous Close
143.6200 / 142.9700
Day Range
Low 137.8100
High 143.6200
52 Week Range
Low 68.8000
High 145.8400
Volume
1,457,686
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 30.693

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PHMIn the Money	$67.50In the Money	$71.60In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$62.50In the Money	$66.60In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$57.50In the Money	$61.50In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$52.40In the Money	$56.50In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$47.50In the Money	$51.50In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$42.50In the Money	$46.60In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$37.60In the Money	$41.60In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$33.20In the Money	$35.50In 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	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$28.40In the Money	$30.10In the Money	$29.56In the Money	$-4.02In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$110.00	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	$23.80In 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$115.00	PHMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$22.20In the Money	$25.30In 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	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$20.80In the Money	$23.60In 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	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$19.80In the Money	$22.50In 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	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$19.50In the Money	$22.30In 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	$0.85Out 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	$20.50In 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	$0.85Out of the Money	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$17.90In 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$121.00	PHMOut of the Money	---Out of the Money	$0.75Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PHMIn the Money	$16.50In the Money	$19.50In 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	---Out of the Money	$0.85Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PHMIn the Money	$15.50In the Money	$17.40In 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	$1.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PHMIn the Money	$14.60In 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$124.00	PHMOut of the Money	$0.05Out of the Money	$1.10Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PHMIn the Money	$13.50In 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$125.00	PHMOut of the Money	---Out of the Money	$0.90Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PHMIn the Money	$12.60In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	PHMOut of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$11.60In 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$127.00	PHMOut of the Money	$0.05Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PHMIn the Money	$11.10In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	PHMOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PHMIn the Money	$10.20In the Money	$11.40In the Money	$12.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$129.00	PHMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.20Out of the Money	4Out of the Money	---Out of the Money
PHMIn the Money	$9.30In the Money	$10.40In the Money	$9.84In the Money	$-3.60In the Money	4In the Money	3In the Money	Filter Table By Strike Price of$130.00	PHMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.02Out of the Money	12Out of the Money	11Out of the Money
PHMIn the Money	$8.40In the Money	$9.50In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$131.00	PHMOut of the Money	$0.25Out of the Money	$1.30Out of the Money	$0.55Out of the Money	$-4.95Out of the Money	1Out of the Money	1Out of the Money
PHMIn the Money	$7.80In the Money	$9.40In the Money	$6.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$132.00	PHMOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.46Out of the Money	$-0.04Out of the Money	3Out of the Money	9Out of the Money
PHMIn the Money	$6.80In the Money	$7.30In the Money	$9.17In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$133.00	PHMOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.72Out of the Money	$0.02Out of the Money	9Out of the Money	3Out of the Money
PHMIn the Money	$6.00In the Money	$7.80In the Money	$8.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	PHMOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.69Out of the Money	$0.19Out of the Money	9Out of the Money	9Out of the Money
PHMIn the Money	$5.20In the Money	$5.60In the Money	$5.37In the Money	$-4.55In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$135.00	PHMOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$1.21Out of the Money	$0.62Out of the Money	3Out of the Money	26Out of the Money
PHMIn the Money	$4.40In the Money	$4.80In the Money	$4.26In the Money	$-3.89In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$136.00	PHMOut of the Money	$1.00Out of the Money	$1.15Out of the Money	$1.10Out of the Money	$0.43Out of the Money	21Out of the Money	45Out of the Money
PHMIn the Money	$3.70In the Money	$4.10In the Money	$3.80In the Money	$3.80In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$137.00	PHMNear the Money	$1.25Near the Money	$1.40Near the Money	$1.35Near the Money	$0.45Near the Money	13Near the Money	5Near the Money
PHMIn the Money	$3.10In the Money	$3.40In the Money	$3.20In the Money	$-3.29In the Money	8In the Money	8In the Money	Filter Table By Strike Price of$138.00	PHMNear the Money	$1.55Near the Money	$1.75Near the Money	$1.77Near the Money	$0.63Near the Money	36Near the Money	14Near the Money
PHMUnderlying issue's last price	$2.50Underlying issue's last price	$2.75Underlying issue's last price	$2.44Underlying issue's last price	$-1.84Underlying issue's last price	5Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$139.00Underlying issue's last price	PHMUnderlying issue's last price	$1.00Underlying issue's last price	$2.15Underlying issue's last price	$2.10Underlying issue's last price	$0.80Underlying issue's last price	30Underlying issue's last price	22Underlying issue's last price
PHMNear the Money	$1.95Near the Money	$2.20Near the Money	$2.01Near the Money	$-4.15Near the Money	66Near the Money	16Near the Money	Filter Table By Strike Price of$140.00	PHMIn the Money	$2.40In the Money	$2.65In the Money	$2.55In the Money	$1.00In the Money	65In the Money	58In the Money
PHMNear the Money	$1.55Near the Money	$1.75Near the Money	$1.62Near the Money	$-2.58Near the Money	36Near the Money	2Near the Money	Filter Table By Strike Price of$141.00	PHMIn the Money	$2.30In the Money	$3.20In the Money	$3.25In the Money	$1.30In the Money	48In the Money	13In the Money
PHMNear the Money	$1.15Near the Money	$1.30Near the Money	$1.30Near the Money	$-1.85Near the Money	8Near the Money	12Near the Money	Filter Table By Strike Price of$142.00	PHMIn the Money	$3.50In the Money	$3.80In the Money	$3.64In the Money	$1.19In the Money	10In the Money	32In the Money
PHMOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.83Out of the Money	$-1.72Out of the Money	21Out of the Money	39Out of the Money	Filter Table By Strike Price of$143.00	PHMIn the Money	$2.70In the Money	$4.50In the Money	$5.07In the Money	$2.28In the Money	1In the Money	45In the Money
PHMOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$-1.60Out of the Money	6Out of the Money	28Out of the Money	Filter Table By Strike Price of$144.00	PHMIn the Money	$4.90In the Money	$5.30In the Money	$3.50In the Money	$0.00In the Money	---In the Money	31In the Money
PHMOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$-1.65Out of the Money	13Out of the Money	10Out of the Money	Filter Table By Strike Price of$145.00	PHMIn the Money	$5.70In the Money	$6.10In the Money	$6.70In the Money	$2.80In the Money	12In the Money	4In the Money
PHMOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.32Out of the Money	$-0.92Out of the Money	2Out of the Money	18Out of the Money	Filter Table By Strike Price of$146.00	PHMIn the Money	$5.00In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-1.15Out of the Money	2Out of the Money	29Out of the Money	Filter Table By Strike Price of$147.00	PHMIn the Money	$7.10In the Money	$8.20In 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	$0.14Out of the Money	$-1.06Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$148.00	PHMIn the Money	$8.20In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$1.05Out of the Money	$0.08Out of the Money	$-0.78Out of the Money	2Out of the Money	11Out of the Money	Filter Table By Strike Price of$149.00	PHMIn the Money	$9.00In the Money	$9.90In 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	$-0.35Out of the Money	3Out of the Money	28Out of the Money	Filter Table By Strike Price of$150.00	PHMIn the Money	$9.80In the Money	$11.20In 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	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$152.50	PHMIn the Money	$12.10In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$155.00	PHMIn the Money	$14.80In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.40Out 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	$17.20In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$160.00	PHMIn the Money	$19.60In the Money	$22.20In 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	$0.00Out 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	$22.30In the Money	$24.80In 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$165.00	PHMIn the Money	$23.50In the Money	$26.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.20Out 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$167.50	PHMIn the Money	$26.00In the Money	$29.30In 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$170.00	PHMIn the Money	$28.50In the Money	$32.60In 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 11, 2024)

Put Options (expires Friday October 11, 2024)