Bulletin
Investor Alert

New York Markets Close in:

PulteGroup Inc.

NYS: PHM

GO
/marketstate/country/us

Market open

 --Real time quotes

Aug 6, 2020, 12:54 p.m.

PHM
/zigman2/quotes/201694804/composite

$

44.33

Change

-0.18 -0.40%

Volume

Volume 733,083

Real time quotes

/zigman2/quotes/201694804/composite

Previous close

$ 44.51

$ 44.33

Change

-0.18 -0.40%

Day low

Day high

$44.26

$44.95

Open

52 week low

52 week high

$17.12

$47.37

Open

OPTION CHAIN FOR PULTEGROUP INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 24.10 26.60 20.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 18.60 21.80 25.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 16.90 20.80 26.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 16.70 19.80 27.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 16.50 19.20 27.50 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 14.90 18.60 28.00 quote 0.35 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 15.30 18.20 28.50 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 13.50 17.80 29.00 quote 0.00 0.00 0.00 0.00 0.05
quote 14.80 0.00 0.00 12.70 16.60 1.00 29.50 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 13.20 16.80 30.00 quote 0.05 0.00 0.00 0.00 2.25 8.00
quote 0.00 0.00 0.00 11.60 15.60 30.50 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 12.70 14.00 31.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 10.50 15.20 31.50 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 10.40 14.40 32.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 10.20 13.40 32.50 quote 0.00 0.00 0.00 0.00 0.05
quote 2.85 0.00 0.00 10.90 12.10 3.00 33.00 quote 1.65 0.00 0.00 0.00 2.25 2.00
quote 0.00 0.00 0.00 9.50 12.10 33.50 quote 0.00 0.00 0.00 0.00 1.80
quote 10.80 7.12 400.00 10.30 10.50 400.00 34.00 quote 0.90 0.00 0.00 0.00 2.25 1.00
quote 0.00 0.00 0.00 7.60 12.20 34.50 quote 0.00 0.00 0.00 0.00 2.25
quote 8.70 0.00 0.00 8.60 10.00 47.00 35.00 quote 0.00 0.00 0.00 0.00 2.25
quote 4.02 0.00 0.00 7.60 9.40 1.00 35.50 quote 0.50 0.00 0.00 0.00 0.05 2.00
quote 8.90 0.40 362.00 8.10 8.50 364.00 36.00 quote 0.00 0.00 0.00 0.00 2.25
quote 3.00 0.00 0.00 6.30 10.10 1.00 36.50 quote 1.60 0.00 0.00 0.00 0.55 1.00
quote 7.20 0.00 0.00 7.00 7.50 4.00 37.00 quote 0.08 0.00 0.00 0.00 2.25 1.00
quote 6.70 0.00 0.00 6.80 7.00 7.00 37.50 quote 2.05 0.00 0.00 0.00 0.05 1.00
quote 4.53 0.00 0.00 5.90 7.00 3.00 38.00 quote 0.00 0.00 0.00 0.00 2.25
quote 1.30 0.00 0.00 5.80 7.70 2.00 38.50 quote 0.00 0.00 0.00 0.00 2.25
quote 2.79 0.00 0.00 5.30 5.50 9.00 39.00 quote 0.10 0.00 0.00 0.00 2.25 3.00
quote 3.70 0.00 0.00 4.80 5.00 32.00 39.50 quote 0.10 0.00 0.00 0.00 0.10 20.00
quote 4.40 0.00 0.00 4.30 4.50 16.00 40.00 quote 0.05 0.00 0.00 0.00 0.10 206.00
quote 3.85 0.00 0.00 3.30 4.40 1.00 40.50 quote 0.20 0.00 0.00 0.00 0.15 85.00
quote 3.19 0.00 0.00 3.30 3.50 19.00 41.00 quote 0.09 0.00 0.00 0.00 0.15 165.00
quote 2.72 0.02 2.00 2.30 2.50 85.00 42.00 quote 0.25 0.00 0.00 0.00 0.15 85.00
quote 1.25 0.00 0.00 1.85 2.00 42.00 42.50 quote 0.29 0.00 0.00 0.00 0.10 71.00
quote 1.65 0.00 0.00 1.35 1.60 68.00 43.00 quote 0.43 0.00 0.00 0.00 0.15 108.00
quote 1.48 0.28 5.00 0.90 1.10 88.00 43.50 quote 0.60 0.00 0.00 0.10 0.20 45.00
quote 0.75 -0.25 24.00 0.60 0.75 124.00 44.00 quote 0.37 0.00 0.00 0.25 0.35 47.00
44.33 Current price as of 8/06/2020 12:54:03 PM
quote 0.16 -0.19 16.00 0.15 0.25 209.00 45.00 quote 2.05 0.00 0.00 0.75 0.90 1.00
quote 0.05 -0.05 33.00 0.00 0.10 212.00 46.00 quote 0.00 0.00 0.00 0.75 2.25
quote 0.05 0.00 0.00 0.00 0.05 10.00 50.00 quote 0.00 0.00 0.00 5.50 6.10
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 22.40 26.80 20.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 18.80 20.90 25.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 17.40 20.00 26.00 quote 0.00 0.00 0.00 0.00 1.80
quote 0.00 0.00 0.00 16.70 19.30 27.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 14.00 18.70 28.00 quote 0.00 0.00 0.00 0.00 1.85
quote 0.00 0.00 0.00 13.60 18.20 28.50 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 14.50 17.10 29.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 12.50 17.20 29.50 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 12.70 16.10 30.00 quote 0.00 0.00 0.00 0.00 1.85
quote 0.00 0.00 0.00 11.50 16.20 30.50 quote 0.55 0.00 0.00 0.00 1.35 4.00
quote 0.00 0.00 0.00 12.70 14.50 31.00 quote 0.00 0.00 0.00 0.00 1.85
quote 0.00 0.00 0.00 10.50 15.20 31.50 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 11.80 13.90 32.00 quote 0.00 0.00 0.00 0.00 1.85
quote 0.00 0.00 0.00 9.50 14.20 32.50 quote 0.00 0.00 0.00 0.00 3.10
quote 0.00 0.00 0.00 9.60 12.80 33.00 quote 0.00 0.00 0.00 0.00 3.10
quote 0.00 0.00 0.00 8.50 13.20 33.50 quote 0.00 0.00 0.00 0.00 3.10
quote 9.50 0.00 0.00 10.20 11.90 5.00 34.00 quote 0.41 0.00 0.00 0.00 0.95 4.00
quote 2.30 0.00 0.00 9.80 10.00 6.00 34.50 quote 2.25 0.00 0.00 0.00 3.50 1.00
quote 8.99 0.00 0.00 9.30 9.50 8.00 35.00 quote 0.05 0.00 0.00 0.00 1.00 3.00
quote 1.85 0.00 0.00 7.10 9.20 1.00 35.50 quote 1.21 0.00 0.00 0.00 1.00 4.00
quote 3.60 0.00 0.00 8.30 9.90 4.00 36.00 quote 0.35 0.00 0.00 0.00 0.10 6.00
quote 0.00 0.00 0.00 7.20 9.60 36.50 quote 0.00 0.00 0.00 0.00 3.40
quote 6.92 0.00 0.00 7.30 7.50 15.00 37.00 quote 0.40 0.00 0.00 0.00 2.80 3.00
quote 1.00 0.00 0.00 6.80 7.60 1.00 37.50 quote 1.15 0.00 0.00 0.00 0.40 9.00
quote 6.00 0.00 0.00 5.20 7.10 1.00 38.00 quote 0.09 0.00 0.00 0.00 0.35 5.00
quote 0.00 0.00 0.00 5.80 8.00 38.50 quote 0.25 0.00 0.00 0.00 0.35 5.00
quote 2.35 0.00 0.00 5.30 5.60 1.00 39.00 quote 0.42 0.00 0.00 0.00 0.30 1.00
quote 5.02 0.38 3.00 4.40 4.60 154.00 40.00 quote 0.25 0.00 0.00 0.05 0.15 40.00
quote 3.67 0.00 0.00 3.30 3.90 5.00 41.00 quote 0.30 0.00 0.00 0.10 0.25 55.00
quote 1.70 0.00 0.00 2.55 3.30 4.00 42.00 quote 0.56 0.00 0.00 0.20 0.35 41.00
quote 2.02 0.00 0.00 2.15 2.35 18.00 42.50 quote 1.17 0.00 0.00 0.35 0.45 25.00
quote 2.07 0.00 0.00 1.80 2.00 104.00 43.00 quote 0.50 -0.27 2.00 0.45 0.60 5.00
quote 1.55 0.00 0.00 1.45 1.65 7.00 43.50 quote 0.80 0.00 0.00 0.60 0.75 7.00
quote 1.35 -0.16 18.00 1.15 1.35 52.00 44.00 quote 0.75 0.00 0.00 0.80 0.95 54.00
44.33 Current price as of 8/06/2020 12:54:03 PM
quote 1.00 0.05 8.00 0.70 0.85 217.00 45.00 quote 1.20 0.00 0.00 1.30 1.50 52.00
quote 0.50 -0.10 2.00 0.35 0.50 39.00 46.00 quote 0.00 0.00 0.00 1.95 2.15
quote 0.00 0.00 0.00 0.25 0.40 46.50 quote 0.00 0.00 0.00 1.65 3.00
quote 0.30 0.00 0.00 0.15 0.30 3.00 47.00 quote 0.00 0.00 0.00 2.75 2.95
quote 0.21 -0.09 2.00 0.10 0.25 2.00 47.50 quote 0.00 0.00 0.00 2.20 3.40
quote 0.18 0.00 0.00 0.05 0.20 4.00 48.00 quote 0.00 0.00 0.00 3.60 3.90
quote 0.14 0.00 0.00 0.05 0.15 1.00 48.50 quote 0.00 0.00 0.00 3.00 5.40
quote 0.00 0.00 0.00 0.00 0.15 49.00 quote 0.00 0.00 0.00 4.60 5.40
quote 0.10 0.00 0.00 0.00 0.10 15.00 50.00 quote 0.00 0.00 0.00 5.40 5.80
quote 0.00 0.00 0.00 0.00 0.20 51.00 quote 0.00 0.00 0.00 5.40 7.50
quote 0.00 0.00 0.00 0.00 0.20 51.50 quote 0.00 0.00 0.00 7.00 7.40
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 24.20 24.60 20.00 quote 0.24 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 21.10 21.60 23.00 quote 0.05 0.00 0.00 0.00 0.10 10.00
quote 16.41 0.00 0.00 19.10 19.60 1.00 25.00 quote 0.35 0.00 0.00 0.00 0.10 12.00
quote 13.65 0.00 0.00 16.10 16.60 4.00 28.00 quote 0.10 0.00 0.00 0.00 0.10 45.00
quote 14.90 0.00 0.00 15.00 15.80 1.00 29.00 quote 0.05 0.00 0.00 0.00 0.10 62.00
quote 14.40 0.00 0.00 14.20 14.60 25.00 30.00 quote 0.05 0.00 0.00 0.00 0.15 54.00
quote 0.00 0.00 0.00 13.30 13.50 31.00 quote 0.05 0.00 0.00 0.00 0.15 91.00
quote 0.00 0.00 0.00 12.80 13.00 31.50 quote 0.50 0.00 0.00 0.00 0.15 10.00
quote 4.64 0.00 0.00 12.20 12.50 29.00 32.00 quote 0.08 0.00 0.00 0.00 0.15 38.00
quote 5.44 0.00 0.00 11.80 12.00 25.00 32.50 quote 0.00 0.00 0.00 0.00 0.25
quote 3.58 0.00 0.00 11.30 11.50 4.00 33.00 quote 0.10 0.00 0.00 0.00 0.10 127.00
quote 0.00 0.00 0.00 10.80 11.00 33.50 quote 0.00 0.00 0.00 0.00 0.20
quote 7.25 0.00 0.00 10.30 10.60 334.00 34.00 quote 0.25 0.00 0.00 0.00 0.35 79.00
quote 0.00 0.00 0.00 9.80 10.00 34.50 quote 0.71 0.00 0.00 0.00 0.10 35.00
quote 9.40 0.00 0.00 9.30 9.50 64.00 35.00 quote 0.25 0.00 0.00 0.00 0.10 212.00
quote 0.00 0.00 0.00 8.60 9.10 35.50 quote 0.19 0.00 0.00 0.00 0.15 17.00
quote 8.30 0.00 0.00 8.10 8.60 148.00 36.00 quote 0.20 0.00 0.00 0.00 0.30 42.00
quote 0.00 0.00 0.00 7.40 8.10 36.50 quote 0.00 0.00 0.00 0.00 0.35
quote 6.99 0.00 0.00 7.20 7.60 100.00 37.00 quote 0.20 0.00 0.00 0.10 0.45 84.00
quote 6.48 0.00 0.00 6.80 7.10 35.00 37.50 quote 0.45 0.00 0.00 0.05 0.15 272.00
quote 6.10 0.00 0.00 6.30 6.60 111.00 38.00 quote 0.15 -0.02 3.00 0.10 0.15 522.00
quote 6.02 0.00 0.00 5.80 6.10 8.00 38.50 quote 0.43 0.00 0.00 0.10 0.20 8.00
quote 6.00 0.15 10.00 5.40 5.70 1,119 39.00 quote 0.40 0.00 0.00 0.10 0.25 19.00
quote 2.15 0.00 0.00 5.00 5.20 1.00 39.50 quote 0.40 0.00 0.00 0.15 0.25 52.00
quote 5.10 0.22 5.00 4.50 4.80 220.00 40.00 quote 0.29 -0.06 3.00 0.25 0.30 78.00
quote 2.53 0.00 0.00 4.10 4.30 6.00 40.50 quote 0.60 0.00 0.00 0.25 0.40 59.00
quote 3.80 0.00 0.00 3.70 3.90 47.00 41.00 quote 0.40 -0.21 2.00 0.30 0.45 82.00
quote 3.62 0.00 0.00 3.30 3.50 24.00 41.50 quote 0.80 0.00 0.00 0.40 0.55 62.00
quote 3.07 0.17 5.00 2.90 3.10 378.00 42.00 quote 0.60 -0.20 31.00 0.50 0.60 33.00
quote 2.15 0.00 0.00 2.50 2.70 37.00 42.50 quote 0.70 -0.28 1.00 0.65 0.75 6.00
quote 2.47 0.17 2.00 2.15 2.30 139.00 43.00 quote 0.82 -0.23 995.00 0.80 0.90 280.00
quote 1.85 0.00 0.00 1.85 2.00 48.00 43.50 quote 1.05 -0.80 13.00 1.00 1.10 1.00
quote 1.62 -0.23 8.00 1.55 1.70 249.00 44.00 quote 1.27 0.07 4.00 1.20 1.30 107.00
44.33 Current price as of 8/06/2020 12:54:03 PM
quote 1.16 -0.10 120.00 1.10 1.20 5,816 45.00 quote 2.15 0.00 0.00 1.70 1.80 53.00
quote 0.75 -0.20 6.00 0.70 0.80 137.00 46.00 quote 3.48 0.00 0.00 2.35 2.40 1.00
quote 0.65 0.00 0.00 0.45 0.55 104.00 47.00 quote 3.30 0.00 0.00 3.00 3.20 12.00
quote 0.29 -0.14 79.00 0.25 0.30 6,482 48.00 quote 0.00 0.00 0.00 3.80 4.00
quote 0.30 0.00 0.00 0.10 0.25 199.00 49.00 quote 0.00 0.00 0.00 4.70 4.90
quote 0.24 0.00 0.00 0.10 0.20 138.00 50.00 quote 0.00 0.00 0.00 5.60 5.90
quote 0.05 0.00 0.00 0.00 0.15 8.00 55.00 quote 0.00 0.00 0.00 10.50 10.80
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 19.20 19.60 25.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 16.20 16.60 28.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 15.70 16.00 28.50 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 15.20 15.60 29.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 14.70 15.10 29.50 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 14.30 14.60 30.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 13.80 14.20 30.50 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 13.30 13.60 31.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 12.80 13.50 31.50 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 12.30 12.70 32.00 quote 0.30 0.00 0.00 0.00 0.35 4.00
quote 0.00 0.00 0.00 11.80 12.10 32.50 quote 0.00 0.00 0.00 0.00 0.35
quote 10.79 0.00 0.00 11.30 11.70 5.00 33.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 10.70 11.30 33.50 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 10.30 10.60 34.00 quote 1.50 0.00 0.00 0.00 0.40 2.00
quote 2.84 0.00 0.00 9.80 10.10 1.00 34.50 quote 0.00 0.00 0.00 0.00 0.45
quote 9.10 0.00 0.00 9.30 9.90 1.00 35.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 8.80 9.30 35.50 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 8.40 8.70 36.00 quote 0.00 0.00 0.00 0.10 0.20
quote 0.00 0.00 0.00 7.90 8.30 36.50 quote 0.00 0.00 0.00 0.10 0.20
quote 7.20 0.00 0.00 7.40 7.70 43.00 37.00 quote 0.00 0.00 0.00 0.15 0.25
quote 0.00 0.00 0.00 6.90 7.40 37.50 quote 2.95 0.00 0.00 0.15 0.25 1.00
quote 2.28 0.00 0.00 6.50 6.80 3.00 38.00 quote 0.45 0.00 0.00 0.20 0.30 23.00
quote 0.00 0.00 0.00 6.00 6.30 38.50 quote 2.30 0.00 0.00 0.20 0.35 1.00
quote 5.20 0.00 0.00 5.60 5.90 30.00 39.00 quote 1.02 0.00 0.00 0.25 0.40 31.00
quote 4.85 0.00 0.00 5.10 5.40 10.00 39.50 quote 2.65 0.00 0.00 0.35 0.45 3.00
quote 5.34 0.00 0.00 4.70 5.00 10.00 40.00 quote 0.81 0.00 0.00 0.40 0.55 4.00
quote 0.00 0.00 0.00 4.30 4.60 40.50 quote 1.60 0.00 0.00 0.45 0.60 2.00
quote 3.50 0.00 0.00 3.90 4.20 8.00 41.00 quote 1.15 0.00 0.00 0.60 0.70 1.00
quote 3.25 0.00 0.00 3.50 3.80 1.00 41.50 quote 1.18 0.00 0.00 0.70 1.00 3.00
quote 2.61 0.00 0.00 3.20 3.40 8.00 42.00 quote 1.20 0.00 0.00 0.80 0.95 8.00
quote 2.15 0.00 0.00 2.85 3.00 22.00 42.50 quote 1.57 0.00 0.00 0.95 1.10 5.00
quote 2.60 0.00 0.00 2.50 2.80 2.00 43.00 quote 1.50 0.00 0.00 1.15 1.30 4.00
quote 2.05 0.00 0.00 2.15 2.40 3.00 43.50 quote 1.60 0.00 0.00 1.30 1.50 7.00
quote 2.27 0.18 5.00 1.90 2.10 36.00 44.00 quote 0.00 0.00 0.00 1.50 1.70
44.33 Current price as of 8/06/2020 12:54:03 PM
quote 1.49 -0.11 105.00 1.40 1.60 77.00 45.00 quote 0.00 0.00 0.00 2.00 2.20
quote 1.28 0.00 0.00 1.00 1.20 15.00 46.00 quote 0.00 0.00 0.00 2.60 2.80
quote 0.90 0.00 0.00 0.70 0.90 87.00 47.00 quote 0.00 0.00 0.00 3.30 3.50
quote 0.65 0.00 0.00 0.60 0.75 4.00 47.50 quote 0.00 0.00 0.00 3.70 3.90
quote 0.65 0.00 0.00 0.45 0.65 2.00 48.00 quote 0.00 0.00 0.00 4.00 4.30
quote 0.00 0.00 0.00 0.35 0.55 48.50 quote 0.00 0.00 0.00 4.40 4.70
quote 0.00 0.00 0.00 0.30 0.45 49.00 quote 0.00 0.00 0.00 4.90 5.10
quote 0.30 0.00 0.00 0.20 0.30 14.00 50.00 quote 0.00 0.00 0.00 5.70 6.00
quote 0.00 0.00 0.00 0.10 0.25 51.00 quote 0.00 0.00 0.00 6.70 6.90
quote 0.00 0.00 0.00 0.10 0.20 51.50 quote 0.00 0.00 0.00 7.10 7.40
quote 0.14 0.00 0.00 0.00 0.25 4.00 55.00 quote 0.00 0.00 0.00 10.50 10.80

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.