Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for PHM (PULTE HOMES)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 PHM  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

120.62 

 PULTE HOMES       CHANGE

2.61 

 HIGH 120.89   LOW 118.09   DIVIDEND DATE 2017-09-18 
 OPEN 118.18   CLOSE 118.01   DIVIDEND AMOUNT 0.09 
 BID 0.00   ASK 0.00   YIELD 1.37 
 VOLUME 1,623,215   SPLIT DATE  2005-09-02   DATE/TIME: 2024-03-28 
 OPTION VOLUME 3511   IMPLIED VOLATILITY 0.29   HISTORICAL VOL  0.28 
Data used in the screeners below are delayed from March 7, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 PHM  113.8    PHM  Mar 15 '24  116.00  1.62  1.62  1.43%    0.38  0
 PHM  113.8    PHM  Mar 15 '24  111.00  4.15  1.35  1.19%    0.38  0
 PHM  113.8    PHM  Mar 15 '24  114.00  2.42  2.42  2.13%    0.37  0
 PHM  113.8    PHM  Mar 15 '24  112.00  3.50  1.70  1.49%    0.37  0
 PHM  113.8    PHM  Mar 15 '24  113.00  2.92  2.12  1.87%    0.37  0
 PHM  113.8    PHM  Mar 15 '24  115.00  1.96  1.96  1.72%    0.37  0
 PHM  113.8    PHM  Jun 21 '24  115.00  8.17  8.17  7.18%    0.35  3
 PHM  113.8    PHM  Apr 19 '24  115.00  4.85  4.85  4.26%    0.34  1
 PHM  113.8    PHM  Jul 19 '24  115.00  9.20  9.20  8.08%    0.34  4
 PHM  113.8    PHM  Sep 20 '24  115.00  11.40  11.40  10.02%    0.33  6
 PHM  113.8    PHM  Oct 18 '24  115.00  12.35  12.35  10.85%    0.33  7
 PHM  113.8    PHM  Jan 17 '25  115.00  15.20  15.20  13.36%    0.33  10
 PHM  113.8    PHM  Dec 19 '25  115.00  22.40  22.40  19.68%    0.22  21
 PHM  113.8    PHM  Jan 16 '26  115.00  22.50  22.50  19.77%    0.20  22
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.