Meritage Homes Corporation (MTH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240517C00100000 | 2024-04-22 9:49AM EDT | 100.00 | 52.00 | 75.00 | 79.50 | 0.00 | - | 1 | 0 | 132.23% |
| MTH240517C00145000 | 2024-04-18 1:07PM EDT | 145.00 | 10.80 | 30.00 | 34.50 | 0.00 | - | - | 3 | 52.93% |
| MTH240517C00150000 | 2024-04-25 1:48PM EDT | 150.00 | 15.00 | 25.20 | 29.50 | 0.00 | - | 3 | 6 | 84.40% |
| MTH240517C00155000 | 2024-04-25 11:57AM EDT | 155.00 | 8.60 | 20.20 | 25.00 | 0.00 | - | 15 | 19 | 78.39% |
| MTH240517C00160000 | 2024-04-30 10:00AM EDT | 160.00 | 22.75 | 15.50 | 20.00 | +12.45 | +120.87% | 4 | 29 | 66.41% |
| MTH240517C00165000 | 2024-05-02 11:54AM EDT | 165.00 | 8.10 | 11.30 | 15.20 | 0.00 | - | 1 | 19 | 55.97% |
| MTH240517C00170000 | 2024-05-03 9:49AM EDT | 170.00 | 13.00 | 8.20 | 9.90 | +7.90 | +154.90% | 2 | 54 | 40.65% |
| MTH240517C00175000 | 2024-05-03 10:12AM EDT | 175.00 | 9.00 | 5.30 | 5.70 | +3.70 | +69.81% | 1 | 12 | 32.37% |
| MTH240517C00180000 | 2024-05-02 1:48PM EDT | 180.00 | 4.85 | 2.80 | 3.20 | +3.30 | +212.90% | 3 | 5 | 31.36% |
| MTH240517C00185000 | 2024-05-03 9:43AM EDT | 185.00 | 2.50 | 1.30 | 1.65 | +1.40 | +127.27% | 1 | 5 | 31.21% |
| MTH240517C00190000 | 2024-03-21 10:15AM EDT | 190.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.24% |
| MTH240517C00200000 | 2024-04-03 2:26PM EDT | 200.00 | 1.00 | 0.15 | 1.55 | 0.00 | - | 6 | 11 | 56.10% |
| MTH240517C00210000 | 2024-04-25 9:30AM EDT | 210.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 80.57% |
| MTH240517C00240000 | 2024-03-26 1:14PM EDT | 240.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 59.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240517P00130000 | 2024-04-19 10:01AM EDT | 130.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 76.27% |
| MTH240517P00135000 | 2024-04-23 10:19AM EDT | 135.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 118.56% |
| MTH240517P00140000 | 2024-04-26 12:58PM EDT | 140.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 106.74% |
| MTH240517P00145000 | 2024-04-26 12:58PM EDT | 145.00 | 0.91 | 0.00 | 3.00 | 0.00 | - | 1 | 11 | 82.20% |
| MTH240517P00150000 | 2024-04-25 9:32AM EDT | 150.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 250 | 250 | 83.67% |
| MTH240517P00155000 | 2024-04-29 12:06PM EDT | 155.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 20 | 72.27% |
| MTH240517P00160000 | 2024-05-03 9:40AM EDT | 160.00 | 0.49 | 0.05 | 2.85 | -1.97 | -80.08% | 1 | 15 | 50.32% |
| MTH240517P00165000 | 2024-05-03 9:45AM EDT | 165.00 | 0.55 | 0.70 | 1.60 | -1.45 | -72.50% | 13 | 38 | 41.33% |
| MTH240517P00170000 | 2024-05-03 12:18PM EDT | 170.00 | 1.95 | 1.50 | 1.80 | -2.35 | -54.65% | 11 | 29 | 31.82% |
| MTH240517P00175000 | 2024-04-26 12:53PM EDT | 175.00 | 8.20 | 3.00 | 3.30 | 0.00 | - | 3 | 3 | 29.81% |
| MTH240517P00200000 | 2024-04-02 9:41AM EDT | 200.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.