M/I Homes, Inc. (MHO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MHO241018C00060000 | 2024-09-17 10:50AM EDT | 60.00 | 107.89 | 100.50 | 105.40 | 0.00 | - | - | 1 | 334.38% |
| MHO241018C00090000 | 2024-07-19 2:42PM EDT | 90.00 | 59.70 | 53.00 | 57.80 | 0.00 | - | 4 | 4 | 0.00% |
| MHO241018C00105000 | 2024-10-01 3:31PM EDT | 105.00 | 69.50 | 55.50 | 60.40 | 0.00 | - | 2 | 2 | 157.62% |
| MHO241018C00110000 | 2024-10-02 1:50PM EDT | 110.00 | 57.70 | 50.50 | 55.40 | 0.00 | - | 1 | 12 | 142.58% |
| MHO241018C00120000 | 2024-09-24 1:40PM EDT | 120.00 | 48.70 | 40.50 | 45.40 | 0.00 | - | 4 | 2 | 114.45% |
| MHO241018C00125000 | 2024-09-20 3:47PM EDT | 125.00 | 45.60 | 35.50 | 40.40 | 0.00 | - | 280 | 0 | 100.98% |
| MHO241018C00130000 | 2024-10-08 10:32AM EDT | 130.00 | 33.60 | 32.00 | 34.10 | 0.00 | - | 3 | 458 | 96.09% |
| MHO241018C00135000 | 2024-09-20 3:55PM EDT | 135.00 | 35.52 | 25.50 | 30.30 | 0.00 | - | 110 | 110 | 70.12% |
| MHO241018C00140000 | 2024-10-07 9:31AM EDT | 140.00 | 23.20 | 20.80 | 24.50 | 0.00 | - | 2 | 8 | 113.23% |
| MHO241018C00145000 | 2024-09-25 3:58PM EDT | 145.00 | 18.00 | 15.60 | 19.80 | 0.00 | - | 2 | 18 | 100.51% |
| MHO241018C00150000 | 2024-10-09 10:23AM EDT | 150.00 | 13.00 | 11.60 | 14.90 | 0.00 | - | 1 | 1 | 82.74% |
| MHO241018C00155000 | 2024-09-24 2:40PM EDT | 155.00 | 14.95 | 6.60 | 10.20 | 0.00 | - | 1 | 10 | 66.77% |
| MHO241018C00160000 | 2024-10-11 2:36PM EDT | 160.00 | 4.88 | 3.50 | 5.10 | +1.38 | +39.43% | 2 | 96 | 42.63% |
| MHO241018C00165000 | 2024-10-11 10:41AM EDT | 165.00 | 2.20 | 1.30 | 2.20 | +0.84 | +61.76% | 6 | 163 | 37.89% |
| MHO241018C00170000 | 2024-10-10 3:06PM EDT | 170.00 | 0.98 | 0.00 | 1.25 | 0.00 | - | 1 | 80 | 44.82% |
| MHO241018C00175000 | 2024-10-10 12:54PM EDT | 175.00 | 0.33 | 0.00 | 3.00 | 0.00 | - | 1 | 338 | 64.99% |
| MHO241018C00180000 | 2024-10-01 10:43AM EDT | 180.00 | 2.00 | 0.00 | 2.50 | 0.00 | - | 2 | 10 | 74.80% |
| MHO241018C00185000 | 2024-09-20 11:21AM EDT | 185.00 | 2.61 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 74.61% |
| MHO241018C00190000 | 2024-10-10 9:35AM EDT | 190.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 19 | 70.02% |
| MHO241018C00195000 | 2024-06-07 10:23AM EDT | 195.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 135.69% |
| MHO241018C00200000 | 2024-09-30 3:17PM EDT | 200.00 | 1.59 | 0.00 | 0.75 | 0.00 | - | - | 2 | 93.26% |
| MHO241018C00210000 | 2024-09-20 2:21PM EDT | 210.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 169.87% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MHO241018P00090000 | 2024-08-05 9:41AM EDT | 90.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| MHO241018P00100000 | 2024-10-02 3:18PM EDT | 100.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 301.22% |
| MHO241018P00105000 | 2024-10-02 3:18PM EDT | 105.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 277.05% |
| MHO241018P00110000 | 2024-07-11 9:45AM EDT | 110.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 253.91% |
| MHO241018P00115000 | 2024-07-15 1:49PM EDT | 115.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 231.54% |
| MHO241018P00120000 | 2024-09-18 1:31PM EDT | 120.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 209.91% |
| MHO241018P00130000 | 2024-09-25 10:03AM EDT | 130.00 | 0.44 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 95.12% |
| MHO241018P00135000 | 2024-09-25 10:03AM EDT | 135.00 | 0.51 | 0.00 | 1.60 | 0.00 | - | 2 | 3 | 106.89% |
| MHO241018P00140000 | 2024-09-18 3:21PM EDT | 140.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 2 | 16 | 80.62% |
| MHO241018P00145000 | 2024-10-10 1:34PM EDT | 145.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 5 | 17 | 59.38% |
| MHO241018P00150000 | 2024-10-11 2:43PM EDT | 150.00 | 0.33 | 0.25 | 0.70 | -0.32 | -49.23% | 6 | 19 | 55.81% |
| MHO241018P00155000 | 2024-09-25 3:59PM EDT | 155.00 | 3.20 | 0.00 | 1.90 | 0.00 | - | 2 | 37 | 59.50% |
| MHO241018P00160000 | 2024-10-07 2:30PM EDT | 160.00 | 3.80 | 0.75 | 2.95 | 0.00 | - | 1 | 126 | 50.95% |
| MHO241018P00165000 | 2024-10-10 11:07AM EDT | 165.00 | 6.50 | 3.20 | 4.70 | 0.00 | - | 1 | 260 | 41.72% |
| MHO241018P00170000 | 2024-10-07 9:30AM EDT | 170.00 | 8.70 | 6.80 | 8.70 | 0.00 | - | 2 | 165 | 48.80% |
| MHO241018P00175000 | 2024-09-23 11:27AM EDT | 175.00 | 10.00 | 10.50 | 14.50 | 0.00 | - | 1 | 5 | 77.83% |
© 2024 Yahoo. All rights reserved.