Quantcast

PulteGroup, Inc. (PHM) Option Chain

PHM 
$24.39
*  
0.38
1.58%
Get PHM Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading PHM now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

PHM Options: Type:
Nov 18 | Dec 18 | Jan 19 | Apr 19 | Jan 20 | Jan 21 | Near Term | All

Option Chain for PulteGroup, Inc. (PHM)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Nov 09, 2018 0.91 0 0 PHM 22 Nov 09, 2018 0 0
Nov 09, 2018 1.96 0 0 PHM 22.5 Nov 09, 2018 0.07 0 165
Nov 09, 2018 1.60 0 0 PHM 23 Nov 09, 2018 0.03 0 272
Nov 09, 2018 1.36 0 0 PHM 23.5 Nov 09, 2018 0.23 0 114
Nov 09, 2018 0.60 0 0 PHM 24 Nov 09, 2018 0.03 0 107
Nov 09, 2018 0.07 0 93 PHM 24.5 Nov 09, 2018 0.05 0 0
Nov 09, 2018 0.02 0 1360 PHM 25 Nov 09, 2018 0.56 0 0
Nov 09, 2018 0.02 0 664 PHM 25.5 Nov 09, 2018 0 0
Nov 09, 2018 0.03 0 69 PHM 26 Nov 09, 2018 1.32 0 0
Nov 09, 2018 0.03 0 41 PHM 26.5 Nov 09, 2018 0 0
Nov 16, 2018 2.13 2.35 2.63 0 131 PHM 22 Nov 16, 2018 0.03 -0.01 0.03 1 207
Nov 16, 2018 1.64 1.87 2.14 0 44 PHM 22.5 Nov 16, 2018 0.05 0.01 0.04 0 133
Nov 16, 2018 1.55 -0.15 1.41 1.52 1 996 PHM 23 Nov 16, 2018 0.10 -0.05 0.03 0.07 4 485
Nov 16, 2018 1.03 0.97 1.10 0 7 PHM 23.5 Nov 16, 2018 0.24 -0.23 0.09 0.13 8 196
Nov 16, 2018 0.45 -0.16 0.62 0.68 3 829 PHM 24 Nov 16, 2018 0.19 -0.18 0.21 0.27 90 1812
Nov 16, 2018 0.36 0.08 0.34 0.40 35 477 PHM 24.5 Nov 16, 2018 0.36 -0.12 0.43 0.47 2 341
Nov 16, 2018 0.20 0.07 0.15 0.20 125 630 PHM 25 Nov 16, 2018 0.69 -0.40 0.73 0.79 15 422
Nov 16, 2018 0.07 0.01 0.04 0.09 20 1500 PHM 25.5 Nov 16, 2018 1.42 1.12 1.21 0 155
Nov 16, 2018 0.02 0.04 0 562 PHM 26 Nov 16, 2018 1.93 1.38 1.69 0 80
Nov 16, 2018 0.04 0.03 0 7 PHM 26.5 Nov 16, 2018 1.51 4.10 0 0
Nov 23, 2018 3.00 2.41 2.68 0 8 PHM 22 Nov 23, 2018 0.23 0.04 0.11 0 61
Nov 23, 2018 1.50 1.96 2.22 0 4 PHM 22.5 Nov 23, 2018 0.33 0.07 0.12 0 20
Nov 23, 2018 1.72 1.52 1.75 0 6 PHM 23 Nov 23, 2018 0.40 0.13 0.18 0 15
Nov 23, 2018 1.99 1.10 1.27 0 59 PHM 23.5 Nov 23, 2018 0.38 0.23 0.25 0 24
Nov 23, 2018 0.90 -0.02 0.79 0.90 20 54 PHM 24 Nov 23, 2018 0.53 0.38 0.42 0 20
Nov 23, 2018 0.59 0.18 0.51 0.59 65 43 PHM 24.5 Nov 23, 2018 0.57 0.64 0 0
Nov 23, 2018 0.35 -0.13 0.30 0.38 1 66 PHM 25 Nov 23, 2018 0.78 0.85 0.94 0 107
Nov 23, 2018 0.18 -0.10 0.16 0.21 6 48 PHM 25.5 Nov 23, 2018 1.15 1.30 0 0
Nov 23, 2018 0.34 0.07 0.12 0 11 PHM 26 Nov 23, 2018 1.60 1.49 1.73 0 35
Nov 23, 2018 0.02 0.06 0 0 PHM 26.5 Nov 23, 2018 1.83 2.21 0 0
Nov 30, 2018 2.51 2.77 0 0 PHM 22 Nov 30, 2018 0.22 0.11 0.16 0 119
Nov 30, 2018 1.79 2.06 2.30 0 3 PHM 22.5 Nov 30, 2018 0.26 0.17 0.19 0 6
Nov 30, 2018 1.43 -0.08 1.66 1.88 100 18 PHM 23 Nov 30, 2018 0.29 0.25 0.31 0 57
Nov 30, 2018 1.51 1.29 1.44 0 1 PHM 23.5 Nov 30, 2018 0.54 0.39 0.42 0 8
Nov 30, 2018 1.02 0.20 1.00 1.02 360 122 PHM 24 Nov 30, 2018 0.66 -0.05 0.56 0.60 2 6
Nov 30, 2018 0.80 0.67 0.82 0 66 PHM 24.5 Nov 30, 2018 0.78 0.75 0.83 0 19
Nov 30, 2018 0.68 0.44 0.57 0 609 PHM 25 Nov 30, 2018 0.99 1.11 0 0
Nov 30, 2018 0.36 -0.25 0.30 0.38 3 2 PHM 25.5 Nov 30, 2018 1.29 1.45 0 0
Nov 30, 2018 0.20 0.20 0.24 0 42 PHM 26 Nov 30, 2018 1.61 1.83 0 0
Nov 30, 2018 0.19 0.11 0.16 0 17 PHM 26.5 Nov 30, 2018 2.01 2.26 0 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.