$116.35
0.320.28%
À la fermeture: -
$116.35
0.000.00%
Après les heures de négociation: Jul 25, 4:00 PM EDT
Comments
Loading...
PulteGroup (NYSE:PHM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de PulteGroup à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour PulteGroup..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid50.9
Ask52.1
volume0
Intrest0
Strike
65
65
Last Price0.02Jul 16, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid45.8
Ask47.1
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid40.9
Ask42.1
volume0
Intrest0
Strike
75
75
Last Price0.05Jul 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest11
Last Price-
Change
-
Bid34.6
Ask37.1
volume0
Intrest0
Strike
80
80
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid31
Ask33
volume0
Intrest0
Strike
85
85
Last Price0.05Jul 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest85
Last Price-
Change
-
Bid28.8
Ask29.9
volume0
Intrest0
Strike
87
87
Last Price0.05Jul 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Change
-
Bid27.9
Ask29
volume0
Intrest0
Strike
88
88
Last Price0.05Jul 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest143
Last Price20.1Jul 16, 2025
Change
00%
Bid26.8
Ask27.9
volume0
Intrest20
Strike
89
89
Last Price0.05Jul 17, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price-
Change
-
Bid25.9
Ask26.9
volume0
Intrest0
Strike
90
90
Last Price0.07Jul 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest70
Last Price-
Change
-
Bid24.9
Ask25.9
volume0
Intrest0
Strike
91
91
Last Price0.01Jul 25, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume3
Intrest16
Last Price-
Change
-
Bid23.9
Ask24.9
volume0
Intrest0
Strike
92
92
Last Price0.21Jul 25, 2025
Change
0.1338.24%
Bid-
Ask0.35
volume1
Intrest1
Last Price-
Change
-
Bid23
Ask24.1
volume0
Intrest0
Strike
93
93
Last Price0.05Jul 25, 2025
Change
00%
Bid-
Ask0.75
volume1
Intrest9
Last Price-
Change
-
Bid22
Ask22.8
volume0
Intrest0
Strike
94
94
Last Price0.25Jul 25, 2025
Change
0.242400%
Bid-
Ask0.35
volume1
Intrest75
Last Price-
Change
-
Bid21.1
Ask21.9
volume0
Intrest0
Strike
95
95
Last Price0.15Jul 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest228
Last Price-
Change
-
Bid19.8
Ask21
volume0
Intrest0
Strike
96
96
Last Price0.03Jul 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest23
Last Price12.5Jul 16, 2025
Change
00%
Bid19
Ask19.9
volume0
Intrest16
Strike
97
97
Last Price0.05Jul 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest70
Last Price-
Change
-
Bid17.8
Ask19.1
volume0
Intrest0
Strike
98
98
Last Price0.05Jul 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest63
Last Price-
Change
-
Bid16.8
Ask18
volume0
Intrest0
Strike
99
99
Last Price0.2Jul 25, 2025
Change
0.015.26%
Bid-
Ask0.05
volume1
Intrest34
Last Price15.3Jul 25, 2025
Change
7.83104.82%
Bid15.9
Ask16.8
volume1
Intrest1
Strike
100
100
Last Price0.04Jul 25, 2025
Change
0.03300%
Bid-
Ask0.05
volume34
Intrest924
Last Price5.1Jun 20, 2025
Change
00%
Bid14.9
Ask16.1
volume0
Intrest1
Strike
101
101
Last Price0.18Jul 24, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest24
Last Price-
Change
-
Bid14.1
Ask15.1
volume0
Intrest0
Strike
102
102
Last Price0.02Jul 25, 2025
Change
0.0880%
Bid-
Ask0.55
volume20
Intrest69
Last Price13.8Jul 22, 2025
Change
00%
Bid12.9
Ask13.9
volume0
Intrest1
Strike
103
103
Last Price0.05Jul 25, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest146
Last Price14.17Jul 24, 2025
Change
00%
Bid11.9
Ask13.1
volume0
Intrest6
Strike
104
104
Last Price0.11Jul 25, 2025
Change
0.0426.67%
Bid-
Ask0.2
volume1
Intrest329
Last Price16.51Jul 22, 2025
Change
00%
Bid10.9
Ask11.8
volume0
Intrest39
Strike
105
105
Last Price0.11Jul 25, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume2
Intrest50
Last Price12.26Jul 24, 2025
Change
00%
Bid9.9
Ask10.9
volume0
Intrest11
Strike
106
106
Last Price0.03Jul 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest387
Last Price12.87Jul 23, 2025
Change
00%
Bid8.8
Ask10
volume0
Intrest119
Strike
107
107
Last Price0.04Jul 25, 2025
Change
0.171.43%
Bid-
Ask0.05
volume1
Intrest356
Last Price7.64Jul 25, 2025
Change
3.9534.08%
Bid7.9
Ask9
volume3
Intrest46
Strike
108
108
Last Price0.21Jul 25, 2025
Change
0.16320%
Bid-
Ask0.25
volume1
Intrest66
Last Price7.6Jul 25, 2025
Change
0.283.83%
Bid6.9
Ask8.1
volume11
Intrest112
Strike
109
109
Last Price0.03Jul 25, 2025
Change
0.2689.66%
Bid-
Ask0.05
volume3
Intrest340
Last Price6.45Jul 25, 2025
Change
2.2525.86%
Bid6.1
Ask7.1
volume13
Intrest117
Strike
110
110
Last Price0.05Jul 23, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest70
Last Price5.42Jul 24, 2025
Change
00%
Bid5.1
Ask6.1
volume0
Intrest82
Strike
111
111
Last Price3.62Jul 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price4.46Jul 25, 2025
Change
0.092.06%
Bid3.9
Ask4.9
volume51
Intrest108
Strike
112
112
Last Price0.12Jul 25, 2025
Change
0.0220%
Bid-
Ask0.4
volume2
Intrest55
Last Price3.65Jul 25, 2025
Change
3.8251.14%
Bid2.8
Ask4.1
volume4
Intrest44
Strike
113
113
Last Price0.1Jul 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Last Price2.35Jul 25, 2025
Change
0.156%
Bid2.05
Ask3
volume8
Intrest302
Strike
114
114
Last Price0.1Jul 25, 2025
Change
0.150%
Bid-
Ask0.2
volume9
Intrest102
Last Price0.98Jul 25, 2025
Change
0.2922.83%
Bid0.9
Ask1.85
volume7
Intrest42
Strike
115
115
Last Price0.01Jul 25, 2025
Change
0.4797.92%
Bid-
Ask0.1
volume27
Intrest38
Last Price0.42Jul 25, 2025
Change
0.6360%
Bid0.3
Ask1.1
volume17
Intrest50
Strike
116
116
Last Price0.58Jul 25, 2025
Change
0.2832.56%
Bid-
Ask0.4
volume39
Intrest69
Last Price0.05Jul 25, 2025
Change
0.488.89%
Bid-
Ask0.25
volume9
Intrest63
Strike
117
117
Last Price0.7Jul 25, 2025
Change
0.5544%
Bid-
Ask0.85
volume17
Intrest57
Last Price0.05Jul 25, 2025
Change
0.1168.75%
Bid-
Ask0.1
volume16
Intrest410
Strike
118
118
Last Price2.75Jul 25, 2025
Change
0.8947.85%
Bid0.85
Ask2
volume5
Intrest58
Last Price0.11Jul 24, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest126
Strike
119
119
Last Price3.05Jul 25, 2025
Change
0.154.69%
Bid2.25
Ask2.95
volume21
Intrest42
Last Price0.02Jul 25, 2025
Change
0.0675%
Bid-
Ask0.05
volume6
Intrest218
Strike
120
120
Last Price3.65Jul 24, 2025
Change
00%
Bid3
Ask4
volume0
Intrest33
Last Price0.11Jul 25, 2025
Change
0.3978%
Bid-
Ask0.15
volume4
Intrest63
Strike
121
121
Last Price5.22Jul 25, 2025
Change
2.4286.43%
Bid4.1
Ask4.9
volume1
Intrest16
Last Price0.09Jul 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest108
Strike
122
122
Last Price5.78Jul 25, 2025
Change
0.132.3%
Bid5.3
Ask5.9
volume42
Intrest42
Last Price0.05Jul 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest216
Strike
123
123
Last Price3.1Jul 22, 2025
Change
00%
Bid6.1
Ask7
volume0
Intrest3
Last Price0.31Jul 23, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest36
Strike
124
124
Last Price5Jul 22, 2025
Change
00%
Bid7.1
Ask8.1
volume0
Intrest1
Last Price0.13Jul 24, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest15
Strike
125
125
Last Price5.5Jul 23, 2025
Change
00%
Bid8.1
Ask9
volume0
Intrest2
Last Price0.76Jul 22, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest4
Strike
126
126
Last Price-
Change
-
Bid9.1
Ask10.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid9.9
Ask11.2
volume0
Intrest0
Last Price0.3Jul 22, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest5
Strike
128
128
Last Price-
Change
-
Bid10.9
Ask12.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid12.1
Ask13
volume0
Intrest0
Last Price0.05Jul 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest214
Strike
130
130
Last Price-
Change
-
Bid12.9
Ask14.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid13.9
Ask15.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid14.9
Ask16.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid15.9
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid16.9
Ask18.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid17.8
Ask19
volume0
Intrest0
Last Price0.05Jul 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest15
Strike
140
140
Last Price-
Change
-
Bid22.9
Ask24.1
volume0
Intrest0
Last Price0.05Jul 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
145
145
Last Price-
Change
-
Bid27.9
Ask29.1
volume0
Intrest0