$100.23
-1.41-1.39%
À la fermeture: -
$100.18
-0.05-0.05%
Après les heures de négociation: 4:50 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
-
Bid32.4
Ask34.8
volume0
Intrest0
Strike
65
65
Last Price0.35Apr 25, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Last Price32Apr 25, 2025
Change
00%
Bid26.2
Ask30.2
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid22.6
Ask23.6
volume0
Intrest0
Strike
75
75
Last Price0.34Apr 25, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Last Price19.22May 23, 2025
Change
00%
Bid18.6
Ask19.8
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price18.42May 23, 2025
Change
00%
Bid17.9
Ask18.6
volume0
Intrest0
Strike
80
80
Last Price1.25Apr 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price-
Change
-
Bid16.5
Ask17.8
volume0
Intrest0
Strike
81
81
Last Price0.3Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid14.2
Ask18.2
volume0
Intrest0
Strike
82
82
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Last Price-
Change
-
Bid13.2
Ask17
volume0
Intrest0
Strike
83
83
Last Price0.08May 22, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest9
Last Price-
Change
-
Bid12.2
Ask16.2
volume0
Intrest0
Strike
84
84
Last Price0.3Apr 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Last Price-
Change
-
Bid11.2
Ask15.2
volume0
Intrest0
Strike
85
85
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest22
Last Price-
Change
-
Bid10.5
Ask14
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid10.6
Ask13.2
volume0
Intrest0
Strike
87
87
Last Price0.35May 02, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest4
Last Price-
Change
-
Bid8.2
Ask12.2
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid7.2
Ask11.2
volume0
Intrest0
Strike
89
89
Last Price0.15May 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid6.2
Ask10.2
volume0
Intrest0
Strike
90
90
Last Price0.07May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid5.2
Ask9.3
volume0
Intrest0
Strike
91
91
Last Price0.24May 20, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Last Price9.85Apr 22, 2025
Change
00%
Bid5.6
Ask6.8
volume0
Intrest5
Strike
92
92
Last Price4Apr 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Last Price-
Change
-
Bid4.5
Ask5.8
volume0
Intrest0
Strike
93
93
Last Price0.19May 16, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest6
Last Price-
Change
-
Bid3.9
Ask4.8
volume0
Intrest0
Strike
94
94
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest4
Last Price8.95May 06, 2025
Change
00%
Bid2.5
Ask3.8
volume0
Intrest6
Strike
95
95
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest259
Last Price7.4May 19, 2025
Change
00%
Bid1.7
Ask2.7
volume0
Intrest8
Strike
96
96
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest101
Last Price1.2May 23, 2025
Change
00%
Bid0.55
Ask1.85
volume0
Intrest10
Strike
97
97
Last Price0.6May 22, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest48
Last Price0.9May 22, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest15
Strike
98
98
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest66
Last Price0.35May 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Strike
99
99
Last Price0.7May 23, 2025
Change
00%
Bid0.2
Ask1.55
volume0
Intrest22
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest84
Strike
100
100
Last Price1.88May 23, 2025
Change
00%
Bid1.3
Ask2.45
volume0
Intrest264
Last Price0.75May 21, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest3
Strike
101
101
Last Price3.13May 23, 2025
Change
00%
Bid2.15
Ask3.5
volume0
Intrest16
Last Price0.9May 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest61
Strike
102
102
Last Price4.15May 23, 2025
Change
00%
Bid3.1
Ask4.5
volume0
Intrest15
Last Price0.65May 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest94
Strike
103
103
Last Price2.55May 21, 2025
Change
00%
Bid4.2
Ask5.3
volume0
Intrest1
Last Price0.2May 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest30
Strike
104
104
Last Price3.93May 21, 2025
Change
00%
Bid5.4
Ask6.5
volume0
Intrest0
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest73
Strike
105
105
Last Price2.9May 19, 2025
Change
00%
Bid6.2
Ask7.2
volume0
Intrest0
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest61
Strike
106
106
Last Price3.8May 20, 2025
Change
00%
Bid7.3
Ask8.5
volume0
Intrest0
Last Price0.5May 20, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest27
Strike
107
107
Last Price4May 14, 2025
Change
00%
Bid8.2
Ask9.5
volume0
Intrest32
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest43
Strike
108
108
Last Price4.7May 14, 2025
Change
00%
Bid9.2
Ask10.5
volume0
Intrest34
Last Price0.45May 16, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest47
Strike
109
109
Last Price-
Change
-
Bid10.2
Ask11.5
volume0
Intrest0
Last Price0.63May 14, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest31
Strike
110
110
Last Price3.8May 13, 2025
Change
00%
Bid11.2
Ask12.5
volume0
Intrest5
Last Price0.8May 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
111
111
Last Price-
Change
-
Bid12.1
Ask13.5
volume0
Intrest0
Last Price0.35May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
112
112
Last Price-
Change
-
Bid13.1
Ask14.5
volume0
Intrest0
Last Price0.45May 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Strike
113
113
Last Price-
Change
-
Bid14.1
Ask15.4
volume0
Intrest0
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Strike
114
114
Last Price-
Change
-
Bid15.2
Ask16.4
volume0
Intrest0
Last Price0.21May 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
115
115
Last Price-
Change
-
Bid16.1
Ask17.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid17.1
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid18.1
Ask19.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid19.1
Ask20.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid20.3
Ask22.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid25.9
Ask28.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid30.9
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid35.9
Ask37.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid40.8
Ask42.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid45.9
Ask47.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid49.8
Ask52.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid55.9
Ask57.8
volume0
Intrest0