$117.03
0.10.09%
近くで: -
$117.03
00.00%
時間外: Jan 17, 6:27 PM EDT
Comments
Loading...
PulteGroup (NYSE:PHM) 株価情報, オプションチェーン
オプションチェーンは、PulteGroupの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、PulteGroupの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price89Jan 13, 2025
Change
00%
Bid96.2
Ask97.6
volume0
Intrest6
Strike
20
20
Last Price0.1Jun 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Last Price81.1Feb 09, 2024
Change
00%
Bid93.9
Ask95
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest18
Last Price115Oct 07, 2024
Change
00%
Bid91.5
Ask92.4
volume0
Intrest0
Strike
25
25
Last Price0.05Oct 28, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest85
Last Price76.2Jan 29, 2024
Change
00%
Bid86.4
Ask87.5
volume0
Intrest0
Strike
30
30
Last Price0.07Oct 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest3047
Last Price96.15Sep 06, 2024
Change
00%
Bid81.5
Ask82.3
volume0
Intrest0
Strike
35
35
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price-
Change
-
Bid78.9
Ask79.8
volume0
Intrest0
Strike
37.5
37.5
Last Price0.1Aug 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Last Price-
Change
-
Bid76.5
Ask77.4
volume0
Intrest0
Strike
40
40
Last Price0.08Aug 30, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest534
Last Price-
Change
-
Bid74.2
Ask74.8
volume0
Intrest0
Strike
42.5
42.5
Last Price0.18Aug 30, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest29
Last Price76.96Dec 11, 2024
Change
00%
Bid71.4
Ask72.5
volume0
Intrest1
Strike
45
45
Last Price0.18May 28, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest276
Last Price71.69Dec 16, 2024
Change
00%
Bid68.9
Ask70
volume0
Intrest0
Strike
47.5
47.5
Last Price1.38Apr 02, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest238
Last Price72.99Dec 11, 2024
Change
00%
Bid66.4
Ask67.4
volume0
Intrest0
Strike
50
50
Last Price0.05Oct 29, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest379
Last Price54.87Jan 03, 2025
Change
00%
Bid61.4
Ask62.3
volume0
Intrest1672
Strike
55
55
Last Price0.2Aug 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1546
Last Price55.71Mar 01, 2024
Change
00%
Bid59
Ask60
volume0
Intrest16
Strike
57.5
57.5
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest183
Last Price57.15Jan 17, 2025
Change
1.081.93%
Bid56.5
Ask57.4
volume1
Intrest38
Strike
60
60
Last Price0.29Jul 16, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest630
Last Price45.43Jan 10, 2025
Change
00%
Bid54
Ask54.9
volume0
Intrest67
Strike
62.5
62.5
Last Price0.58May 23, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest176
Last Price44.55Dec 27, 2024
Change
00%
Bid51.8
Ask52.4
volume0
Intrest338
Strike
65
65
Last Price0.12Oct 10, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1025
Last Price38.55Feb 06, 2024
Change
00%
Bid49
Ask49.8
volume0
Intrest29
Strike
67.5
67.5
Last Price0.75May 22, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest469
Last Price37.05Jan 08, 2025
Change
00%
Bid46.4
Ask47.4
volume0
Intrest101
Strike
70
70
Last Price0.06Dec 18, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest1126
Last Price-
Change
-
Bid44.1
Ask44.9
volume0
Intrest50
Strike
72.5
72.5
Last Price0.9Jul 09, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest219
Last Price34.47Dec 30, 2024
Change
00%
Bid41.5
Ask42.4
volume0
Intrest69
Strike
75
75
Last Price0.42Aug 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1005
Last Price33.6Jan 14, 2025
Change
00%
Bid39
Ask39.9
volume0
Intrest54
Strike
77.5
77.5
Last Price0.7Aug 15, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1319
Last Price35.25Jan 15, 2025
Change
00%
Bid36.6
Ask37.3
volume0
Intrest915
Strike
80
80
Last Price0.77Dec 04, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1131
Last Price37Jul 15, 2024
Change
00%
Bid34
Ask34.9
volume0
Intrest62
Strike
82.5
82.5
Last Price0.15Nov 19, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest327
Last Price32.04Jan 17, 2025
Change
0.240.75%
Bid31.8
Ask32.5
volume10
Intrest1295
Strike
85
85
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1270
Last Price50Jul 31, 2024
Change
00%
Bid29.1
Ask29.9
volume0
Intrest56
Strike
87.5
87.5
Last Price0.55Sep 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest350
Last Price26.85Jan 17, 2025
Change
8.4345.77%
Bid26.5
Ask27.3
volume3
Intrest812
Strike
90
90
Last Price0.16Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest289
Last Price-
Change
-
Bid25.4
Ask26.5
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price35.04Dec 09, 2024
Change
00%
Bid24.3
Ask25
volume0
Intrest55
Strike
92.5
92.5
Last Price0.23Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest956
Last Price-
Change
-
Bid22.6
Ask23.4
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price22.12Jan 17, 2025
Change
8.6263.85%
Bid21.6
Ask22.3
volume8
Intrest525
Strike
95
95
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest507
Last Price-
Change
-
Bid20.7
Ask21.4
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price27.8Mar 25, 2024
Change
00%
Bid19.2
Ask19.9
volume0
Intrest79
Strike
97.5
97.5
Last Price0.09Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest94
Last Price10.5Jan 13, 2025
Change
00%
Bid18.7
Ask19.4
volume0
Intrest21
Strike
98
98
Last Price0.2Jan 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Last Price-
Change
-
Bid17.5
Ask18.3
volume0
Intrest0
Strike
99
99
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest9
Last Price17.22Jan 17, 2025
Change
1.227.62%
Bid16.7
Ask17.3
volume17
Intrest557
Strike
100
100
Last Price0.28Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2274
Last Price-
Change
-
Bid15.5
Ask16.4
volume0
Intrest0
Strike
101
101
Last Price0.25Jan 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest16
Last Price-
Change
-
Bid14.6
Ask15.4
volume0
Intrest0
Strike
102
102
Last Price0.11Jan 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest22
Last Price-
Change
-
Bid13.6
Ask14.4
volume0
Intrest0
Strike
103
103
Last Price0.42Jan 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Last Price-
Change
-
Bid12.5
Ask13.3
volume0
Intrest0
Strike
104
104
Last Price0.33Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest42
Last Price11.06Jan 16, 2025
Change
00%
Bid11.6
Ask12.3
volume0
Intrest234
Strike
105
105
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest371
Last Price3.8Jan 10, 2025
Change
00%
Bid10.5
Ask11.4
volume0
Intrest2
Strike
106
106
Last Price0.35Jan 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Last Price2.4Jan 13, 2025
Change
00%
Bid9.7
Ask10.4
volume0
Intrest51
Strike
107
107
Last Price0.02Jan 17, 2025
Change
0.4896%
Bid-
Ask0.1
volume1
Intrest452
Last Price9.19Jan 17, 2025
Change
1.1914.87%
Bid8.6
Ask9.3
volume1
Intrest37
Strike
108
108
Last Price0.17Jan 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest41
Last Price8.05Jan 17, 2025
Change
2.1235.75%
Bid7.7
Ask8.3
volume1
Intrest133
Strike
109
109
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest88
Last Price7.2Jan 17, 2025
Change
0.710.77%
Bid6.8
Ask7.3
volume28
Intrest926
Strike
110
110
Last Price0.05Jan 17, 2025
Change
0.0444.44%
Bid-
Ask0.05
volume1
Intrest343
Last Price6.07Jan 17, 2025
Change
0.8716.73%
Bid5.6
Ask6.3
volume7
Intrest23
Strike
111
111
Last Price0.08Jan 16, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest129
Last Price5.06Jan 17, 2025
Change
0.4810.48%
Bid4.6
Ask5.3
volume6
Intrest211
Strike
112
112
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest46
Last Price3.6Jan 17, 2025
Change
0.164.26%
Bid3.8
Ask4.3
volume4
Intrest37
Strike
113
113
Last Price0.18Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest26
Last Price3.1Jan 17, 2025
Change
0.13.33%
Bid2.65
Ask3.5
volume18
Intrest58
Strike
114
114
Last Price0.33Jan 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest19
Last Price2.2Jan 17, 2025
Change
0.083.77%
Bid1.6
Ask2.45
volume30
Intrest499
Strike
115
115
Last Price0.05Jan 17, 2025
Change
0.590.91%
Bid-
Ask0.05
volume5
Intrest1150
Last Price1.07Jan 17, 2025
Change
0.1814.4%
Bid0.7
Ask1.6
volume14
Intrest33
Strike
116
116
Last Price0.2Jan 17, 2025
Change
0.3563.64%
Bid-
Ask0.1
volume8
Intrest32
Last Price0.19Jan 17, 2025
Change
0.7680%
Bid-
Ask0.3
volume21
Intrest133
Strike
117
117
Last Price0.45Jan 17, 2025
Change
0.5555%
Bid-
Ask1.05
volume5
Intrest37
Last Price0.1Jan 17, 2025
Change
0.3175.61%
Bid-
Ask0.05
volume5
Intrest11
Strike
118
118
Last Price1.1Jan 17, 2025
Change
-
Bid0.1
Ask1.2
volume12
Intrest0
Last Price0.25Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest114
Strike
119
119
Last Price2.09Jan 17, 2025
Change
6.976.75%
Bid1.6
Ask2.9
volume1
Intrest1
Last Price0.04Jan 17, 2025
Change
0.0969.23%
Bid-
Ask0.05
volume1
Intrest1370
Strike
120
120
Last Price2.75Jan 17, 2025
Change
1.0327.25%
Bid2
Ask5
volume7
Intrest396
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4
Strike
121
121
Last Price-
Change
-
Bid2.2
Ask5.7
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Strike
122
122
Last Price-
Change
-
Bid2.55
Ask6.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid4
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid5.6
Ask7.9
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest388
Strike
125
125
Last Price7.5Jan 17, 2025
Change
1.415.73%
Bid7.3
Ask9.1
volume8
Intrest12
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest840
Strike
130
130
Last Price12.31Jan 17, 2025
Change
1.5911.44%
Bid11.6
Ask13.5
volume2
Intrest3
Last Price0.05Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest376
Strike
135
135
Last Price18.9Jan 16, 2025
Change
00%
Bid17.7
Ask19.6
volume0
Intrest3
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1240
Strike
140
140
Last Price32.54Jan 07, 2025
Change
00%
Bid22.7
Ask24.5
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid-
Ask0.05
volume2
Intrest459
Strike
145
145
Last Price35.4Dec 27, 2024
Change
00%
Bid27.3
Ask28.5
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest612
Strike
150
150
Last Price37.73Dec 18, 2024
Change
00%
Bid32.3
Ask33.5
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest970
Strike
155
155
Last Price42.73Dec 18, 2024
Change
00%
Bid37.1
Ask38.3
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest989
Strike
160
160
Last Price26.88Nov 11, 2024
Change
00%
Bid42.3
Ask43.6
volume0
Intrest0
Last Price0.08Jan 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest76
Strike
165
165
Last Price20.6Oct 16, 2024
Change
00%
Bid47.1
Ask48.7
volume0
Intrest0
Last Price0.75Nov 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest42
Strike
170
170
Last Price-
Change
-
Bid52.3
Ask53.5
volume0
Intrest0
Last Price0.2Nov 01, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest28
Strike
175
175
Last Price-
Change
-
Bid57.2
Ask58.6
volume0
Intrest0
Last Price0.2Nov 04, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest23
Strike
180
180
Last Price-
Change
-
Bid62.1
Ask63.7
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
185
185
Last Price-
Change
-
Bid67.3
Ask68.5
volume0
Intrest0
Last Price0.35Nov 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid72.3
Ask73.6
volume0
Intrest0
Last Price0.2Oct 25, 2024
Change
00%
Bid-
Ask1
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid77.4
Ask78.4
volume0
Intrest0
Last Price0.1Oct 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid82.4
Ask83.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved