Investor Alert

New York Markets Open in:

PulteGroup Inc.

NYS: PHM

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Jan 20, 2021, 9:07 a.m.

PHM
/zigman2/quotes/201694804/composite

$

44.20

Change

+1.50 +0.43%

Volume

Volume 1,100

Quotes are delayed by 20 min

/zigman2/quotes/201694804/composite

Previous close

$ 44.01

$ 44.01

Change

+1.31 +3.07%

Day low

Day high

$42.81

$44.05

Open

52 week low

52 week high

$17.12

$49.70

Open

OPTION CHAIN FOR PULTEGROUP INC.

In-the-money

January, 2021 Options

Hide
CALLS PUTS
Expires January 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 12.30 0.00 0.00 13.70 14.20 10.00 30.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 9.10 9.70 34.50 quote 0.12 0.00 0.00 0.00 0.35 1.00
quote 7.50 0.00 0.00 8.90 9.20 3.00 35.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 8.40 9.00 35.50 quote 0.20 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 7.80 8.40 36.00 quote 0.20 0.00 0.00 0.00 0.35 35.00
quote 0.00 0.00 0.00 7.40 7.70 36.50 quote 0.25 0.00 0.00 0.00 0.35 5.00
quote 0.00 0.00 0.00 6.90 7.20 37.00 quote 0.19 0.00 0.00 0.00 0.35 17.00
quote 0.00 0.00 0.00 6.40 6.70 37.50 quote 0.35 0.00 0.00 0.00 0.35 14.00
quote 3.92 0.00 0.00 5.90 6.20 10.00 38.00 quote 1.06 0.00 0.00 0.00 0.35 3.00
quote 0.00 0.00 0.00 5.40 5.70 38.50 quote 0.10 0.00 0.00 0.00 0.25 22.00
quote 4.88 1.57 10.00 4.90 5.20 8.00 39.00 quote 0.05 -0.15 30.00 0.00 0.10 33.00
quote 1.95 0.00 0.00 4.40 4.70 10.00 39.50 quote 0.15 -0.17 2.00 0.00 0.55 6.00
quote 3.97 0.99 2.00 3.90 4.10 23.00 40.00 quote 0.10 -0.10 3.00 0.00 0.10 189.00
quote 0.00 0.00 0.00 3.40 3.70 40.50 quote 0.07 -0.33 40.00 0.05 0.10 226.00
quote 2.30 0.19 1.00 2.85 3.20 11.00 41.00 quote 0.10 -0.22 24.00 0.05 0.15 125.00
quote 1.92 0.22 5.00 2.50 2.70 22.00 41.50 quote 0.41 0.00 51.00 0.05 0.15 107.00
quote 2.01 0.64 21.00 2.10 2.20 117.00 42.00 quote 0.37 -0.18 51.00 0.10 0.20 94.00
quote 1.67 0.62 10.00 1.65 1.80 194.00 42.50 quote 0.15 -0.90 13.00 0.15 0.25 32.00
quote 1.25 0.24 21.00 1.25 1.40 227.00 43.00 quote 0.31 -0.74 1,288 0.25 0.35 790.00
quote 0.70 0.10 26.00 0.90 1.05 76.00 43.50 quote 0.55 -0.84 5.00 0.40 0.50 42.00
quote 0.70 0.26 53.00 0.65 0.75 285.00 44.00 quote 0.70 -1.25 28.00 0.60 0.75 28.00
44.01 Current price as of 1/19/2021 07:00:00 PM
quote 0.42 0.02 73.00 0.40 0.50 340.00 44.50 quote 1.19 -0.51 5.00 0.85 1.00 6.00
quote 0.25 0.00 74.00 0.25 0.30 161.00 45.00 quote 1.40 -0.92 12.00 1.20 1.35 21.00
quote 0.15 -0.06 33.00 0.10 0.20 76.00 45.50 quote 1.97 -1.33 5.00 1.55 1.75 26.00
quote 0.10 -0.05 4.00 0.05 0.15 78.00 46.00 quote 2.55 0.00 0.00 2.00 2.15 1.00
quote 0.10 0.00 0.00 0.00 0.10 10.00 46.50 quote 0.00 0.00 0.00 2.45 2.65
quote 0.01 -0.15 1.00 0.00 0.10 18.00 47.00 quote 0.00 0.00 0.00 2.80 3.20
quote 0.10 0.09 15.00 0.00 0.20 20.00 47.50 quote 0.00 0.00 0.00 3.40 3.70
quote 0.40 0.00 0.00 0.00 0.20 7.00 48.00 quote 0.00 0.00 0.00 3.90 4.30
quote 1.15 0.00 0.00 0.00 2.25 3.00 48.50 quote 0.00 0.00 0.00 4.40 5.00
quote 0.10 -0.20 1.00 0.00 0.15 53.00 50.00 quote 7.77 0.00 0.00 5.90 6.90
quote 0.00 0.00 0.00 0.00 0.15 51.00 quote 0.00 0.00 0.00 6.90 7.20
quote 0.00 0.00 0.00 0.00 0.30 51.50 quote 0.00 0.00 0.00 7.10 9.40
quote 0.10 0.00 0.00 0.00 0.25 1.00 55.00 quote 0.00 0.00 0.00 10.60 11.10
CALLS PUTS
Expires January 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 13.90 14.30 30.00 quote 0.10 0.00 0.00 0.00 0.10 4.00
quote 0.00 0.00 0.00 9.20 9.80 34.50 quote 0.28 0.00 0.00 0.00 0.25 4.00
quote 0.00 0.00 0.00 8.90 9.30 35.00 quote 0.15 0.00 0.00 0.00 0.25 17.00
quote 0.00 0.00 0.00 8.50 8.70 35.50 quote 0.20 0.00 0.00 0.05 0.20 41.00
quote 6.70 0.00 0.00 8.00 8.30 2.00 36.00 quote 0.30 0.00 0.00 0.05 0.15 17.00
quote 0.00 0.00 0.00 7.50 7.80 36.50 quote 0.35 0.00 0.00 0.05 0.20 2.00
quote 0.00 0.00 0.00 7.00 7.30 37.00 quote 0.47 0.00 0.00 0.10 0.20 24.00
quote 5.52 0.00 0.00 6.40 6.90 20.00 37.50 quote 0.26 0.00 0.00 0.10 0.25 6.00
quote 0.00 0.00 0.00 5.90 6.30 38.00 quote 0.19 -0.11 39.00 0.10 0.25 44.00
quote 0.00 0.00 0.00 5.60 5.90 38.50 quote 0.40 0.00 0.00 0.15 0.25 22.00
quote 0.00 0.00 0.00 5.10 5.40 39.00 quote 0.50 0.00 0.00 0.20 0.30 319.00
quote 0.00 0.00 0.00 4.70 5.00 39.50 quote 0.60 0.00 0.00 0.25 0.35 18.00
quote 4.43 0.83 6.00 4.30 4.50 41.00 40.00 quote 0.37 -0.28 1.00 0.30 0.40 40.00
quote 3.60 0.50 12.00 3.80 4.10 76.00 40.50 quote 0.60 -0.24 3.00 0.40 0.50 228.00
quote 3.50 0.55 21.00 3.40 3.70 33.00 41.00 quote 0.60 -0.26 24.00 0.45 0.55 119.00
quote 2.96 0.46 5.00 3.00 3.30 4.00 41.50 quote 0.67 -0.40 1.00 0.55 0.70 57.00
quote 2.75 0.75 34.00 2.70 2.85 41.00 42.00 quote 0.76 -0.79 29.00 0.70 0.80 54.00
quote 2.43 0.58 12.00 2.35 2.50 33.00 42.50 quote 1.00 -0.35 13.00 0.85 1.00 33.00
quote 2.00 0.42 2.00 2.00 2.20 30.00 43.00 quote 1.10 -0.82 2.00 1.00 1.15 28.00
quote 1.75 0.50 25.00 1.70 1.85 54.00 43.50 quote 2.10 0.00 1.00 1.20 1.35 24.00
quote 1.55 0.53 35.00 1.45 1.60 455.00 44.00 quote 1.65 -0.95 12.00 1.45 1.60 31.00
44.01 Current price as of 1/19/2021 07:00:00 PM
quote 1.14 0.32 33.00 1.20 1.30 234.00 44.50 quote 2.60 0.00 11.00 1.70 1.85 18.00
quote 1.05 0.25 43.00 1.00 1.10 114.00 45.00 quote 2.25 -0.83 18.00 1.95 2.15 133.00
quote 0.60 0.00 0.00 0.80 0.95 53.00 45.50 quote 3.60 0.00 3,300 2.25 2.40 3,310
quote 0.63 0.08 15.00 0.65 0.75 352.00 46.00 quote 3.60 0.60 12.00 2.60 2.80 22.00
quote 0.54 -1.46 10.00 0.50 0.65 18.00 46.50 quote 4.20 0.00 11.00 2.90 3.20 12.00
quote 0.35 0.00 29.00 0.40 0.45 58.00 47.00 quote 4.50 0.00 10.00 3.30 3.50 10.00
quote 0.27 0.00 17.00 0.30 0.35 17.00 47.50 quote 0.00 0.00 0.00 3.70 4.00
quote 1.50 0.00 0.00 0.20 0.35 1.00 48.00 quote 0.00 0.00 0.00 4.10 4.40
quote 0.26 0.00 0.00 0.15 0.25 9.00 48.50 quote 0.00 0.00 0.00 4.60 4.80
quote 0.10 0.00 0.00 0.00 0.25 17.00 50.00 quote 0.00 0.00 0.00 5.90 6.20
quote 0.12 0.00 0.00 0.00 0.20 9.00 51.00 quote 0.00 0.00 0.00 6.90 7.20
quote 0.00 0.00 0.00 0.00 0.15 51.50 quote 0.00 0.00 0.00 7.40 7.90
quote 0.21 0.00 0.00 0.00 0.05 1.00 55.00 quote 12.40 0.00 0.00 10.80 11.20 1.00

February, 2021 Options

Show

April, 2021 Options

Show

July, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.