Stocks Options

LAST PRICE
128.8900
TODAY'S CHANGE (%)
Trending Down-0.5500 (-0.4249%)

Bid / Lots
121.0000/ 1
Ask / Lots
130.0000/ 2
Open / Previous Close
129.0500 / 129.4400
Day Range
Low 127.7200
High 129.8850
52 Week Range
Low 86.5900
High 149.4700
Volume
1,509,994
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 30.334

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	$52.00In the Money	$55.60In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$47.00In the Money	$50.40In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$42.90In 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$85.00	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	$37.90In the Money	$40.20In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$32.20In the Money	$36.00In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$27.40In the Money	$29.80In 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	$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	$23.10In the Money	$24.60In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	5Out of the Money	9Out of the Money
PHMIn the Money	$19.70In the Money	$20.60In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$18.50In the Money	$19.70In 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	$0.35Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PHMIn the Money	$17.70In 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$111.00	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	$15.50In 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$112.00	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	$15.70In the Money	$16.80In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$14.60In the Money	$15.90In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PHMIn the Money	$13.60In the Money	$14.80In 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	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PHMIn the Money	$11.60In the Money	$13.80In 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	$11.40In the Money	$12.80In 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	$0.05Out 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	$10.70In the Money	$11.90In 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	$0.15Out 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	$9.40In the Money	$10.80In 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	$0.15Out 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	$8.50In the Money	$10.00In 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	$0.25Out of the Money	$0.35Out of the Money	$0.27Out of the Money	$-0.13Out of the Money	3Out of the Money	76Out of the Money
PHMIn the Money	$7.10In 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	$0.30Out of the Money	$0.40Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PHMIn the Money	$6.80In the Money	$7.60In 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	$0.40Out of the Money	$0.55Out of the Money	$0.43Out of the Money	$-1.75Out of the Money	19Out of the Money	3Out of the Money
PHMIn the Money	$6.40In the Money	$6.70In 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	$0.50Out of the Money	$0.65Out of the Money	$0.57Out of the Money	$-0.18Out of the Money	4Out of the Money	2,500Out of the Money
PHMIn the Money	$5.60In the Money	$5.90In 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	$0.65Out of the Money	$0.85Out of the Money	$0.69Out of the Money	$-0.11Out of the Money	3Out of the Money	8Out of the Money
PHMIn the Money	$4.80In the Money	$5.10In 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	$0.85Out of the Money	$1.05Out of the Money	$0.85Out of the Money	$-0.15Out of the Money	17Out of the Money	30Out of the Money
PHMIn the Money	$4.00In the Money	$4.40In the Money	$6.10In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$126.00	PHMNear the Money	$1.10Near the Money	$1.30Near the Money	$1.35Near the Money	$0.40Near the Money	2Near the Money	17Near the Money
PHMIn the Money	$3.40In the Money	$3.70In the Money	$3.83In the Money	$-3.92In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$127.00	PHMNear the Money	$1.45Near the Money	$1.65Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	64Near the Money
PHMUnderlying issue's last price	$2.80Underlying issue's last price	$3.00Underlying issue's last price	$2.95Underlying issue's last price	$-1.15Underlying issue's last price	2Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$128.00Underlying issue's last price	PHMUnderlying issue's last price	$1.80Underlying issue's last price	$2.05Underlying issue's last price	$1.88Underlying issue's last price	$0.33Underlying issue's last price	17Underlying issue's last price	56Underlying issue's last price
PHMNear the Money	$2.25Near the Money	$2.45Near the Money	$2.35Near the Money	$0.05Near the Money	6Near the Money	3Near the Money	Filter Table By Strike Price of$129.00	PHMIn the Money	$2.25In the Money	$2.50In the Money	$2.10In the Money	$-0.15In the Money	9In the Money	11In the Money
PHMNear the Money	$1.80Near the Money	$1.95Near the Money	$1.95Near the Money	$-0.61Near the Money	25Near the Money	16Near the Money	Filter Table By Strike Price of$130.00	PHMIn the Money	$2.80In the Money	$3.00In the Money	$2.82In the Money	$0.58In the Money	50In the Money	36In the Money
PHMNear the Money	$1.40Near the Money	$1.55Near the Money	$1.83Near the Money	$-0.57Near the Money	2Near the Money	54Near the Money	Filter Table By Strike Price of$131.00	PHMIn the Money	$3.30In the Money	$4.20In the Money	$2.77In the Money	$0.00In the Money	---In the Money	7In the Money
PHMOut of the Money	$1.05Out of the Money	$1.20Out of the Money	$1.44Out of the Money	$-0.42Out of the Money	4Out of the Money	29Out of the Money	Filter Table By Strike Price of$132.00	PHMIn the Money	$4.00In the Money	$4.30In the Money	$3.40In the Money	$0.00In the Money	---In the Money	24In the Money
PHMOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.90Out of the Money	$-0.39Out of the Money	9Out of the Money	18Out of the Money	Filter Table By Strike Price of$133.00	PHMIn the Money	$4.70In the Money	$5.50In the Money	$4.60In the Money	$0.67In the Money	1In the Money	4In the Money
PHMOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$134.00	PHMIn the Money	$5.50In the Money	$6.50In the Money	$5.72In the Money	$-1.08In the Money	25In the Money	22In the Money
PHMOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.51Out of the Money	$-0.36Out of the Money	17Out of the Money	67Out of the Money	Filter Table By Strike Price of$135.00	PHMIn the Money	$6.40In the Money	$6.70In the Money	$5.75In the Money	$0.00In the Money	---In the Money	16In the Money
PHMOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.33Out of the Money	6Out of the Money	50Out of the Money	Filter Table By Strike Price of$136.00	PHMIn the Money	$7.20In the Money	$7.70In the Money	$9.60In the Money	$0.00In the Money	---In the Money	8In the Money
PHMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$137.00	PHMIn the Money	$7.80In the Money	$8.60In the Money	$5.41In the Money	$0.00In the Money	---In the Money	1In the Money
PHMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$138.00	PHMIn the Money	$8.70In the Money	$10.00In the Money	$10.95In the Money	$0.00In the Money	---In the Money	2In the Money
PHMOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$-0.59Out of the Money	2Out of the Money	5Out of the Money	Filter Table By Strike Price of$139.00	PHMIn the Money	$9.80In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	1Out of the Money	26Out of the Money	Filter Table By Strike Price of$140.00	PHMIn the Money	$10.60In the Money	$11.50In the Money	$9.80In the Money	$0.00In the Money	---In the Money	6In the Money
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	3Out of the Money	Filter Table By Strike Price of$141.00	PHMIn the Money	$11.60In the Money	$12.50In the Money	$4.48In the Money	$0.00In the Money	---In the Money	1In the Money
PHMOut of the Money	---Out of the Money	$0.30Out 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	$12.60In the Money	$13.50In the Money	$8.40In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.25Out 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	$13.60In the Money	$15.90In 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	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$144.00	PHMIn the Money	$14.40In the Money	$15.50In the Money	$12.25In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.20Out 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	$15.60In the Money	$16.40In the Money	$15.64In the Money	$-0.86In the Money	2In the Money	2In 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	$16.60In 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	$0.15Out 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$147.00	PHMIn the Money	$17.60In 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	$0.15Out 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	$18.60In the Money	$21.00In the Money	$14.82In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.15Out 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	$19.60In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.15Out 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	$20.40In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.15Out 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	$23.00In 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	$1.30Out 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	$25.10In the Money	$26.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.30Out 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	$27.10In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.10Out 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	$29.60In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.30Out 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	$32.20In the Money	$35.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.30Out 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	$34.90In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.10Out 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	$37.10In the Money	$39.70In 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	$0.00Out 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	$39.70In the Money	$42.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.10Out 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	$44.80In the Money	$47.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.15Out 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$180.00	PHMIn the Money	$49.60In the Money	$52.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PHMOut of the Money	---Out of the Money	$0.30Out 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$185.00	PHMIn the Money	$54.80In 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)