M/I Homes, Inc. (MHO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MHO241220C00040000 | 2024-04-24 10:48AM EDT | 40.00 | 84.00 | 82.70 | 87.50 | 0.00 | - | 1 | 2 | 0.00% |
| MHO241220C00050000 | 2024-09-30 11:02AM EDT | 50.00 | 120.63 | 111.00 | 115.90 | 0.00 | - | 2 | 2 | 144.63% |
| MHO241220C00055000 | 2024-04-02 9:30AM EDT | 55.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MHO241220C00060000 | 2024-09-19 1:47PM EDT | 60.00 | 112.70 | 101.00 | 105.90 | 0.00 | - | 2 | 1 | 123.63% |
| MHO241220C00065000 | 2024-07-30 2:14PM EDT | 65.00 | 102.00 | 92.00 | 96.90 | 0.00 | - | 5 | 49 | 0.00% |
| MHO241220C00070000 | 2024-08-12 9:44AM EDT | 70.00 | 75.00 | 77.00 | 81.90 | 0.00 | - | 2 | 8 | 0.00% |
| MHO241220C00075000 | 2023-11-24 1:09PM EDT | 75.00 | 37.91 | 61.60 | 65.90 | 0.00 | - | 6 | 10 | 0.00% |
| MHO241220C00080000 | 2024-10-08 10:42AM EDT | 80.00 | 85.50 | 81.50 | 86.40 | 0.00 | - | 5 | 7 | 101.81% |
| MHO241220C00090000 | 2024-10-04 12:55PM EDT | 90.00 | 75.40 | 71.50 | 76.40 | 0.00 | - | 1 | 8 | 87.06% |
| MHO241220C00095000 | 2024-02-12 11:20AM EDT | 95.00 | 37.94 | 40.50 | 44.50 | 0.00 | - | 1 | 7 | 0.00% |
| MHO241220C00100000 | 2024-02-08 10:45AM EDT | 100.00 | 30.90 | 34.20 | 38.00 | 0.00 | - | 1 | 7 | 0.00% |
| MHO241220C00105000 | 2024-09-27 10:59AM EDT | 105.00 | 67.40 | 57.00 | 61.90 | 0.00 | - | 1 | 7 | 73.80% |
| MHO241220C00110000 | 2024-07-16 2:35PM EDT | 110.00 | 41.49 | 38.50 | 43.00 | 0.00 | - | 6 | 7 | 0.00% |
| MHO241220C00115000 | 2024-07-11 2:59PM EDT | 115.00 | 24.36 | 33.00 | 37.00 | 0.00 | - | 1 | 3 | 0.00% |
| MHO241220C00120000 | 2024-07-12 10:01AM EDT | 120.00 | 25.40 | 28.90 | 33.50 | 0.00 | - | 1 | 15 | 0.00% |
| MHO241220C00125000 | 2024-08-08 11:08AM EDT | 125.00 | 27.00 | 36.00 | 39.50 | 0.00 | - | 1 | 8 | 50.09% |
| MHO241220C00130000 | 2024-07-17 2:38PM EDT | 130.00 | 29.70 | 20.00 | 24.50 | 0.00 | - | 6 | 20 | 0.00% |
| MHO241220C00135000 | 2024-07-16 11:55AM EDT | 135.00 | 20.60 | 18.50 | 23.00 | 0.00 | - | 4 | 19 | 0.00% |
| MHO241220C00140000 | 2024-09-19 3:21PM EDT | 140.00 | 38.00 | 25.30 | 29.00 | 0.00 | - | 1 | 269 | 56.98% |
| MHO241220C00145000 | 2024-09-26 10:00AM EDT | 145.00 | 26.00 | 21.10 | 25.50 | 0.00 | - | 2 | 65 | 56.14% |
| MHO241220C00150000 | 2024-08-20 10:54AM EDT | 150.00 | 11.00 | 24.50 | 28.80 | 0.00 | - | 1 | 20 | 72.51% |
| MHO241220C00155000 | 2024-07-16 2:35PM EDT | 155.00 | 11.01 | 7.50 | 12.00 | 0.00 | - | 6 | 24 | 27.05% |
| MHO241220C00160000 | 2024-10-10 12:27PM EDT | 160.00 | 12.40 | 10.50 | 14.90 | 0.00 | - | 1 | 30 | 48.12% |
| MHO241220C00165000 | 2024-10-10 9:30AM EDT | 165.00 | 10.10 | 8.30 | 13.00 | 0.00 | - | 1 | 193 | 49.57% |
| MHO241220C00170000 | 2024-10-04 12:30PM EDT | 170.00 | 9.60 | 6.00 | 10.50 | 0.00 | - | 2 | 10 | 47.89% |
| MHO241220C00175000 | 2024-09-20 3:55PM EDT | 175.00 | 11.00 | 4.00 | 8.90 | 0.00 | - | 1 | 14 | 48.47% |
| MHO241220C00180000 | 2024-10-10 2:44PM EDT | 180.00 | 5.55 | 4.50 | 7.50 | 0.00 | - | 3 | 36 | 48.91% |
| MHO241220C00185000 | 2024-09-20 9:30AM EDT | 185.00 | 7.80 | 1.50 | 6.00 | 0.00 | - | 1 | 19 | 48.11% |
| MHO241220C00190000 | 2024-09-20 9:30AM EDT | 190.00 | 6.30 | 0.50 | 5.00 | 0.00 | - | 1 | 32 | 48.50% |
| MHO241220C00195000 | 2024-09-25 9:30AM EDT | 195.00 | 4.10 | 0.10 | 4.70 | 0.00 | - | 1 | 10 | 51.36% |
| MHO241220C00200000 | 2024-09-27 10:46AM EDT | 200.00 | 3.45 | 0.10 | 4.90 | 0.00 | - | 12 | 12 | 56.21% |
| MHO241220C00230000 | 2024-08-09 3:07PM EDT | 230.00 | 0.70 | 0.10 | 5.00 | 0.00 | - | - | 4 | 62.65% |
| MHO241220C00240000 | 2024-10-09 1:26PM EDT | 240.00 | 0.45 | 0.00 | 1.60 | 0.00 | - | 2 | 9 | 52.22% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MHO241220P00040000 | 2024-07-09 9:30AM EDT | 40.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 223.63% |
| MHO241220P00055000 | 2024-02-07 12:49PM EDT | 55.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 5 | 177.39% |
| MHO241220P00065000 | 2023-11-22 4:23PM EDT | 65.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | - | 10 | 152.69% |
| MHO241220P00070000 | 2024-02-06 2:13PM EDT | 70.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 20 | 23 | 130.10% |
| MHO241220P00075000 | 2024-01-23 3:11PM EDT | 75.00 | 2.00 | 0.30 | 3.40 | 0.00 | - | 5 | 119 | 122.34% |
| MHO241220P00080000 | 2023-10-26 12:56PM EDT | 80.00 | 11.60 | 2.65 | 6.50 | 0.00 | - | 1 | 0 | 145.48% |
| MHO241220P00085000 | 2023-12-26 4:32PM EDT | 85.00 | 3.55 | 0.70 | 5.00 | 0.00 | - | 5 | 24 | 117.65% |
| MHO241220P00090000 | 2024-09-17 10:22AM EDT | 90.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 2 | 77 | 104.10% |
| MHO241220P00095000 | 2024-07-19 9:30AM EDT | 95.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 49 | 96.28% |
| MHO241220P00100000 | 2024-09-17 10:22AM EDT | 100.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 88.83% |
| MHO241220P00105000 | 2024-09-09 9:30AM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| MHO241220P00110000 | 2024-09-09 9:30AM EDT | 110.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 25.00% |
| MHO241220P00115000 | 2024-10-07 9:30AM EDT | 115.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 68.29% |
| MHO241220P00120000 | 2024-10-07 9:30AM EDT | 120.00 | 0.80 | 0.05 | 4.90 | 0.00 | - | 1 | 6 | 62.50% |
| MHO241220P00125000 | 2024-10-04 9:30AM EDT | 125.00 | 0.90 | 0.05 | 4.80 | 0.00 | - | 1 | 16 | 55.88% |
| MHO241220P00130000 | 2024-10-03 9:30AM EDT | 130.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 64.20% |
| MHO241220P00135000 | 2024-10-03 9:30AM EDT | 135.00 | 2.30 | 0.30 | 5.00 | 0.00 | - | 1 | 5 | 58.30% |
| MHO241220P00140000 | 2024-09-25 12:41PM EDT | 140.00 | 3.70 | 0.70 | 5.50 | 0.00 | - | 1 | 17 | 53.76% |
| MHO241220P00145000 | 2024-01-12 10:50AM EDT | 145.00 | 22.60 | 25.60 | 30.00 | 0.00 | - | - | 4 | 137.04% |
| MHO241220P00150000 | 2024-10-07 10:00AM EDT | 150.00 | 6.10 | 3.00 | 7.90 | 0.00 | - | 1 | 7 | 49.29% |
| MHO241220P00165000 | 2024-09-23 10:43AM EDT | 165.00 | 10.02 | 9.00 | 13.40 | 0.00 | - | 8 | 9 | 43.24% |
| MHO241220P00170000 | 2024-09-23 10:43AM EDT | 170.00 | 11.82 | 11.80 | 16.50 | 0.00 | - | 8 | 8 | 43.66% |
© 2024 Yahoo. All rights reserved.