$94.95
2.092.25%
À la fermeture: -
$94.95
0.000.00%
Après les heures de négociation: Apr 17, 4:16 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
-
Bid28.8
Ask32.7
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid27.9
Ask31
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid26.8
Ask30.7
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid25.9
Ask29
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid25.3
Ask28
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid23.8
Ask27.5
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid23
Ask26.4
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid22.2
Ask25.2
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid21
Ask24.2
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid20.6
Ask23.2
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid19.1
Ask22.3
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid18
Ask21.5
volume0
Intrest0
Strike
75
75
Last Price0.47Apr 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price-
Change
-
Bid17
Ask20.4
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid16.4
Ask19.7
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid15
Ask18.6
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid14.1
Ask17.5
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid13.6
Ask16.5
volume0
Intrest0
Strike
80
80
Last Price0.15Apr 17, 2025
Change
1.0887.8%
Bid-
Ask0.35
volume1
Intrest11
Last Price-
Change
-
Bid12.2
Ask15.7
volume0
Intrest0
Strike
81
81
Last Price0.7Apr 16, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Last Price-
Change
-
Bid11.2
Ask14.6
volume0
Intrest0
Strike
82
82
Last Price0.8Apr 16, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Last Price-
Change
-
Bid10.3
Ask13.7
volume0
Intrest0
Strike
83
83
Last Price0.8Apr 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid9.5
Ask12.7
volume0
Intrest0
Strike
84
84
Last Price1Apr 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Last Price-
Change
-
Bid8.5
Ask11.9
volume0
Intrest0
Strike
85
85
Last Price0.4Apr 17, 2025
Change
0.9570.37%
Bid-
Ask0.65
volume3
Intrest51
Last Price-
Change
-
Bid7.9
Ask11
volume0
Intrest0
Strike
86
86
Last Price0.45Apr 17, 2025
Change
0.9567.86%
Bid-
Ask0.8
volume2
Intrest1
Last Price-
Change
-
Bid7.1
Ask10
volume0
Intrest0
Strike
87
87
Last Price1.1Apr 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest14
Last Price-
Change
-
Bid6.2
Ask9.2
volume0
Intrest0
Strike
88
88
Last Price2.7Apr 11, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest19
Last Price-
Change
-
Bid5.5
Ask8.1
volume0
Intrest1
Strike
89
89
Last Price1.28Apr 15, 2025
Change
00%
Bid0.4
Ask1.8
volume0
Intrest10
Last Price7.06Apr 10, 2025
Change
00%
Bid4.8
Ask7.1
volume0
Intrest1
Strike
90
90
Last Price1.3Apr 17, 2025
Change
0.5529.73%
Bid0.6
Ask2
volume1
Intrest20
Last Price5.8Apr 11, 2025
Change
00%
Bid4.1
Ask6.9
volume0
Intrest2
Strike
91
91
Last Price2.2Apr 15, 2025
Change
00%
Bid0.8
Ask2.25
volume0
Intrest11
Last Price6Apr 11, 2025
Change
00%
Bid2.85
Ask5.7
volume0
Intrest4
Strike
92
92
Last Price2.5Apr 15, 2025
Change
00%
Bid1.1
Ask2.9
volume0
Intrest50
Last Price5.6Apr 11, 2025
Change
00%
Bid3.3
Ask4.7
volume0
Intrest2
Strike
93
93
Last Price3.85Apr 16, 2025
Change
00%
Bid1.4
Ask2.6
volume0
Intrest70
Last Price3.3Apr 16, 2025
Change
00%
Bid2.65
Ask4.1
volume0
Intrest97
Strike
94
94
Last Price2.89Apr 17, 2025
Change
0.4112.42%
Bid1.8
Ask3.3
volume1
Intrest201
Last Price3.22Apr 17, 2025
Change
0.4215%
Bid1.85
Ask3.5
volume5
Intrest110
Strike
95
95
Last Price3.39Apr 17, 2025
Change
0.9922.6%
Bid2.05
Ask3.7
volume142
Intrest151
Last Price3.8Apr 14, 2025
Change
00%
Bid1.5
Ask3
volume0
Intrest85
Strike
96
96
Last Price4.05Apr 17, 2025
Change
0.255.81%
Bid2.5
Ask4.2
volume1
Intrest8
Last Price1.8Apr 17, 2025
Change
3.867.86%
Bid1.3
Ask3
volume3
Intrest11
Strike
97
97
Last Price4.8Apr 15, 2025
Change
00%
Bid3.2
Ask6.5
volume0
Intrest23
Last Price2.11Apr 17, 2025
Change
-
Bid0.75
Ask2.7
volume10
Intrest0
Strike
98
98
Last Price6.9Apr 10, 2025
Change
00%
Bid3.1
Ask5.6
volume0
Intrest5
Last Price1.25Apr 17, 2025
Change
0.4526.47%
Bid0.55
Ask1.9
volume1
Intrest23
Strike
99
99
Last Price5.95Apr 17, 2025
Change
1.6521.71%
Bid4
Ask6.7
volume39
Intrest1
Last Price1.15Apr 17, 2025
Change
0.8642.79%
Bid0.25
Ask1.65
volume13
Intrest21
Strike
100
100
Last Price6.6Apr 17, 2025
Change
1.316.46%
Bid4.3
Ask7.8
volume127
Intrest152
Last Price0.7Apr 17, 2025
Change
1.1862.77%
Bid0.3
Ask2.9
volume6
Intrest33
Strike
101
101
Last Price7.25Apr 07, 2025
Change
00%
Bid5.7
Ask8.2
volume0
Intrest4
Last Price0.5Apr 15, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest52
Strike
102
102
Last Price10.83Apr 08, 2025
Change
00%
Bid6.5
Ask9.1
volume0
Intrest42
Last Price0.41Apr 17, 2025
Change
0.8968.46%
Bid-
Ask0.6
volume26
Intrest17
Strike
103
103
Last Price-
Change
-
Bid7.3
Ask9.7
volume0
Intrest0
Last Price0.35Apr 17, 2025
Change
0.8570.83%
Bid-
Ask0.4
volume2
Intrest17
Strike
104
104
Last Price-
Change
-
Bid8
Ask10.8
volume0
Intrest0
Last Price0.93Apr 14, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest4
Strike
105
105
Last Price6.55Apr 04, 2025
Change
00%
Bid8.9
Ask11.8
volume0
Intrest4
Last Price1.1Apr 10, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest4
Strike
106
106
Last Price-
Change
-
Bid9.7
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid10.7
Ask13.9
volume0
Intrest0
Last Price3.99Mar 26, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest9
Strike
108
108
Last Price13.15Apr 14, 2025
Change
00%
Bid11.8
Ask14.6
volume0
Intrest2
Last Price1.55Apr 07, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest5
Strike
109
109
Last Price-
Change
-
Bid12.8
Ask15.6
volume0
Intrest0
Last Price0.11Apr 17, 2025
Change
0.4480%
Bid-
Ask0.2
volume1
Intrest32
Strike
110
110
Last Price17.81Apr 11, 2025
Change
00%
Bid14.1
Ask16.9
volume0
Intrest1
Last Price1.65Apr 02, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest10
Strike
111
111
Last Price-
Change
-
Bid15
Ask17.5
volume0
Intrest0
Last Price0.63Apr 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest11
Strike
112
112
Last Price8.35Mar 24, 2025
Change
00%
Bid16.1
Ask18.8
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid17.1
Ask20.1
volume0
Intrest0
Last Price0.3Apr 11, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Strike
114
114
Last Price10.1Mar 19, 2025
Change
00%
Bid17.8
Ask20.9
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0880%
Bid-
Ask0.05
volume36
Intrest133
Strike
115
115
Last Price-
Change
-
Bid19.1
Ask21.4
volume0
Intrest0
Last Price0.1Apr 09, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest3
Strike
116
116
Last Price-
Change
-
Bid20
Ask22.6
volume0
Intrest0
Last Price1Mar 24, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest2
Strike
117
117
Last Price-
Change
-
Bid21.2
Ask23.7
volume0
Intrest0
Last Price1.05Mar 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
118
118
Last Price-
Change
-
Bid21.9
Ask24.7
volume0
Intrest0
Last Price0.99Mar 17, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest3
Strike
119
119
Last Price-
Change
-
Bid23.1
Ask25.8
volume0
Intrest0
Last Price0.1Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest174
Strike
120
120
Last Price-
Change
-
Bid24.1
Ask26.4
volume0
Intrest0
Last Price0.26Mar 26, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid29.1
Ask31.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid34.1
Ask37.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
135
135
Last Price36.45Apr 09, 2025
Change
00%
Bid38.2
Ask41.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid43.3
Ask47.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid48.3
Ask51.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid53.3
Ask57.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid58.3
Ask62.2
volume0
Intrest0