OPTION CHAIN FOR PULTEGROUP INC.
|
In-the-money
|
||||||||||||||
| 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 |
Show All |
