$129.98
0.220.17%
Pre-mercato: Nov 22, 5:26 PM EDT
Comments
Loading...
PulteGroup (NYSE:PHM) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di PulteGroup a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid53.6
Ask56.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid48.8
Ask51.8
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid43.7
Ask46.6
volume0
Intrest0
Strike
85
85
Last Price0.37Oct 17, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price-
Change
-
Bid38.6
Ask41.3
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid33.7
Ask36.2
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid28
Ask31.8
volume0
Intrest0
Strike
100
100
Last Price0.37Oct 30, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid24.3
Ask25.6
volume0
Intrest0
Strike
105
105
Last Price0.45Oct 30, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid21.5
Ask22.5
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid20.4
Ask21.5
volume0
Intrest0
Strike
109
109
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid19.4
Ask20.5
volume0
Intrest0
Strike
110
110
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest12
Last Price-
Change
-
Bid18.4
Ask19.4
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid16.1
Ask19.9
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid16.6
Ask17.6
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid15.1
Ask16.4
volume0
Intrest0
Strike
114
114
Last Price0.08Nov 22, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest12
Last Price-
Change
-
Bid14.4
Ask15.4
volume0
Intrest0
Strike
115
115
Last Price0.4Nov 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest11
Last Price-
Change
-
Bid13.3
Ask14.7
volume0
Intrest0
Strike
116
116
Last Price0.27Nov 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price-
Change
-
Bid12.4
Ask13.7
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid9.8
Ask13.6
volume0
Intrest0
Strike
118
118
Last Price0.41Nov 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price-
Change
-
Bid10.5
Ask11.7
volume0
Intrest0
Strike
119
119
Last Price0.24Nov 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price-
Change
-
Bid9.6
Ask10.7
volume0
Intrest0
Strike
120
120
Last Price0.11Nov 22, 2024
Change
00%
Bid0.05
Ask0.2
volume0
Intrest20
Last Price-
Change
-
Bid8.6
Ask9.6
volume0
Intrest0
Strike
121
121
Last Price0.76Nov 19, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest67
Last Price-
Change
-
Bid7.7
Ask8.9
volume0
Intrest0
Strike
122
122
Last Price0.85Nov 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest76
Last Price-
Change
-
Bid6.7
Ask8
volume0
Intrest0
Strike
123
123
Last Price0.38Nov 22, 2024
Change
00%
Bid0.1
Ask0.25
volume0
Intrest18
Last Price-
Change
-
Bid3.9
Ask6.5
volume0
Intrest0
Strike
124
124
Last Price0.6Nov 21, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest18
Last Price3.7Nov 19, 2024
Change
00%
Bid5
Ask5.5
volume0
Intrest11
Strike
125
125
Last Price0.6Nov 22, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest17
Last Price3.6Nov 20, 2024
Change
00%
Bid2.9
Ask4.6
volume0
Intrest28
Strike
126
126
Last Price0.95Nov 22, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest9
Last Price2.6Nov 22, 2024
Change
00%
Bid3.3
Ask3.8
volume0
Intrest30
Strike
127
127
Last Price1.1Nov 22, 2024
Change
00%
Bid0.65
Ask0.8
volume0
Intrest18
Last Price2.65Nov 22, 2024
Change
00%
Bid2.6
Ask3.1
volume0
Intrest18
Strike
128
128
Last Price0.95Nov 22, 2024
Change
00%
Bid0.8
Ask1.95
volume0
Intrest20
Last Price2.15Nov 22, 2024
Change
00%
Bid1.75
Ask2.4
volume0
Intrest7
Strike
129
129
Last Price1.55Nov 22, 2024
Change
00%
Bid1.2
Ask2.4
volume0
Intrest18
Last Price1.65Nov 22, 2024
Change
00%
Bid0.8
Ask2.1
volume0
Intrest35
Strike
130
130
Last Price1.7Nov 22, 2024
Change
00%
Bid0.6
Ask1.95
volume0
Intrest36
Last Price1.01Nov 22, 2024
Change
00%
Bid0.6
Ask2.35
volume0
Intrest23
Strike
131
131
Last Price3.2Nov 22, 2024
Change
00%
Bid2.15
Ask3.9
volume0
Intrest17
Last Price0.8Nov 22, 2024
Change
00%
Bid0.75
Ask1.1
volume0
Intrest15
Strike
132
132
Last Price4.87Nov 20, 2024
Change
00%
Bid2.7
Ask5
volume0
Intrest7
Last Price0.54Nov 22, 2024
Change
00%
Bid0.5
Ask0.7
volume0
Intrest72
Strike
133
133
Last Price4.59Nov 21, 2024
Change
00%
Bid3.5
Ask4.4
volume0
Intrest7
Last Price0.35Nov 22, 2024
Change
00%
Bid0.35
Ask0.5
volume0
Intrest32
Strike
134
134
Last Price5.73Nov 20, 2024
Change
00%
Bid4.3
Ask6.7
volume0
Intrest10
Last Price0.26Nov 22, 2024
Change
00%
Bid0.2
Ask0.35
volume0
Intrest59
Strike
135
135
Last Price7.75Nov 20, 2024
Change
00%
Bid4.9
Ask6.1
volume0
Intrest14
Last Price0.3Nov 20, 2024
Change
00%
Bid0.1
Ask0.25
volume0
Intrest6
Strike
136
136
Last Price7.4Nov 07, 2024
Change
00%
Bid5.9
Ask6.7
volume0
Intrest11
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest27
Strike
137
137
Last Price7.58Nov 12, 2024
Change
00%
Bid6.4
Ask7.7
volume0
Intrest7
Last Price1.9Nov 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
138
138
Last Price7.58Oct 28, 2024
Change
00%
Bid7.6
Ask8.6
volume0
Intrest0
Last Price1.49Nov 08, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Strike
139
139
Last Price7.41Oct 22, 2024
Change
00%
Bid7.2
Ask9.9
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest25
Strike
140
140
Last Price-
Change
-
Bid9.6
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
141
141
Last Price10.35Nov 05, 2024
Change
00%
Bid10.6
Ask11.7
volume0
Intrest0
Last Price2.42Oct 23, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
142
142
Last Price12.1Nov 22, 2024
Change
00%
Bid11.6
Ask12.6
volume0
Intrest0
Last Price0.54Oct 29, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Strike
143
143
Last Price14.3Nov 21, 2024
Change
00%
Bid12
Ask13.8
volume0
Intrest4
Last Price0.5Nov 08, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Strike
144
144
Last Price15.32Nov 21, 2024
Change
00%
Bid13.6
Ask14.5
volume0
Intrest0
Last Price0.3Nov 14, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest14
Strike
145
145
Last Price16.33Nov 21, 2024
Change
00%
Bid14.7
Ask15.6
volume0
Intrest3
Last Price6.6Oct 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
146
146
Last Price16.15Nov 22, 2024
Change
00%
Bid15.7
Ask16.6
volume0
Intrest0
Last Price0.35Oct 29, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest6
Strike
147
147
Last Price-
Change
-
Bid16.8
Ask17.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid17.4
Ask20.5
volume0
Intrest0
Last Price1.85Oct 22, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Strike
149
149
Last Price-
Change
-
Bid18.5
Ask19.6
volume0
Intrest0
Last Price0.3Oct 29, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest6
Strike
150
150
Last Price-
Change
-
Bid18.6
Ask21.3
volume0
Intrest0
Last Price0.67Oct 22, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
152.5
152.5
Last Price-
Change
-
Bid21.1
Ask23.6
volume0
Intrest0
Last Price0.21Nov 14, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest11
Strike
155
155
Last Price-
Change
-
Bid23.3
Ask27
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid26.3
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid28.8
Ask31.5
volume0
Intrest0
Last Price1.6Oct 21, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
162.5
162.5
Last Price-
Change
-
Bid30.8
Ask34.1
volume0
Intrest0
Last Price0.21Oct 22, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest10
Strike
165
165
Last Price-
Change
-
Bid33.8
Ask36.5
volume0
Intrest0
Last Price1.2Oct 21, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
167.5
167.5
Last Price-
Change
-
Bid36.3
Ask39
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid38.9
Ask41.4
volume0
Intrest0
Last Price0.7Oct 16, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest20
Strike
175
175
Last Price-
Change
-
Bid43.3
Ask47.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid48.8
Ask51.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid53.3
Ask56.5
volume0
Intrest0