Meritage Homes Corporation (MTH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240621C00080000 | 2024-04-26 12:23PM EDT | 80.00 | 90.80 | 92.50 | 97.00 | 0.00 | - | 6 | 0 | 179.20% |
| MTH240621C00090000 | 2023-11-01 3:00PM EDT | 90.00 | 36.20 | 57.50 | 61.80 | 0.00 | - | - | 1 | 0.00% |
| MTH240621C00095000 | 2024-04-01 10:33AM EDT | 95.00 | 80.40 | 68.50 | 73.20 | 0.00 | - | 2 | 2 | 0.00% |
| MTH240621C00110000 | 2023-11-07 10:49AM EDT | 110.00 | 30.10 | 45.50 | 50.20 | 0.00 | - | 5 | 4 | 0.00% |
| MTH240621C00115000 | 2023-11-02 10:38AM EDT | 115.00 | 25.10 | 35.10 | 38.40 | 0.00 | - | - | 5 | 0.00% |
| MTH240621C00120000 | 2024-05-29 1:43PM EDT | 120.00 | 49.18 | 54.00 | 57.70 | 0.00 | - | 5 | 0 | 112.52% |
| MTH240621C00125000 | 2024-02-23 3:48PM EDT | 125.00 | 35.75 | 41.30 | 46.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTH240621C00150000 | 2024-04-03 9:30AM EDT | 150.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| MTH240621C00155000 | 2024-05-23 10:41AM EDT | 155.00 | 18.65 | 19.70 | 22.60 | 0.00 | - | 1 | 11 | 47.97% |
| MTH240621C00160000 | 2024-05-29 9:44AM EDT | 160.00 | 12.50 | 15.00 | 18.20 | 0.00 | - | 1 | 18 | 45.33% |
| MTH240621C00165000 | 2024-05-13 11:29AM EDT | 165.00 | 18.80 | 11.20 | 14.60 | 0.00 | - | 9 | 16 | 46.68% |
| MTH240621C00170000 | 2024-05-28 10:07AM EDT | 170.00 | 8.44 | 8.50 | 9.50 | 0.00 | - | 1 | 55 | 34.88% |
| MTH240621C00175000 | 2024-05-31 3:28PM EDT | 175.00 | 5.00 | 5.20 | 6.40 | +1.75 | +53.85% | 1 | 58 | 33.91% |
| MTH240621C00180000 | 2024-05-28 3:59PM EDT | 180.00 | 2.40 | 2.85 | 3.90 | 0.00 | - | 1 | 78 | 32.47% |
| MTH240621C00185000 | 2024-05-29 11:36AM EDT | 185.00 | 2.30 | 1.40 | 3.10 | +1.32 | +134.69% | 1 | 69 | 37.82% |
| MTH240621C00190000 | 2024-05-29 9:33AM EDT | 190.00 | 2.67 | 0.65 | 1.50 | 0.00 | - | 1 | 145 | 34.35% |
| MTH240621C00195000 | 2024-05-31 11:57AM EDT | 195.00 | 0.50 | 0.30 | 2.25 | -0.03 | -5.66% | 1 | 122 | 48.00% |
| MTH240621C00200000 | 2024-05-22 9:56AM EDT | 200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 56.31% |
| MTH240621C00210000 | 2024-05-15 2:56PM EDT | 210.00 | 1.15 | 0.00 | 1.85 | 0.00 | - | 14 | 131 | 52.66% |
| MTH240621C00220000 | 2024-01-09 10:46AM EDT | 220.00 | 3.00 | 0.60 | 2.30 | 0.00 | - | 1 | 4 | 70.02% |
| MTH240621C00230000 | 2024-01-05 12:33PM EDT | 230.00 | 2.40 | 0.00 | 2.85 | 0.00 | - | 1 | 4 | 79.49% |
| MTH240621C00240000 | 2024-01-10 12:54PM EDT | 240.00 | 1.70 | 0.15 | 0.90 | 0.00 | - | - | 1 | 71.97% |
| MTH240621C00250000 | 2024-03-21 12:44PM EDT | 250.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | - | 1 | 96.22% |
| MTH240621C00260000 | 2024-05-21 12:36PM EDT | 260.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 51 | 52 | 65.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240621P00070000 | 2023-10-25 1:24PM EDT | 70.00 | 1.80 | 0.00 | 0.65 | 0.00 | - | - | 0 | 184.77% |
| MTH240621P00075000 | 2023-11-01 10:19AM EDT | 75.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| MTH240621P00090000 | 2023-11-01 10:08AM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MTH240621P00095000 | 2023-11-10 2:30PM EDT | 95.00 | 2.30 | 0.20 | 1.40 | 0.00 | - | - | 1 | 149.90% |
| MTH240621P00105000 | 2023-11-15 11:19AM EDT | 105.00 | 2.40 | 0.40 | 3.30 | 0.00 | - | - | 1 | 154.93% |
| MTH240621P00110000 | 2024-04-24 2:55PM EDT | 110.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 35 | 39 | 99.61% |
| MTH240621P00115000 | 2023-11-16 11:41AM EDT | 115.00 | 4.40 | 1.30 | 2.95 | 0.00 | - | 1 | 2 | 137.33% |
| MTH240621P00120000 | 2024-04-26 9:54AM EDT | 120.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 1 | 5 | 102.59% |
| MTH240621P00125000 | 2023-11-08 10:59AM EDT | 125.00 | 8.90 | 2.65 | 5.20 | 0.00 | - | - | 1 | 139.99% |
| MTH240621P00130000 | 2024-05-16 9:30AM EDT | 130.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 109.47% |
| MTH240621P00135000 | 2024-04-29 3:05PM EDT | 135.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 99.24% |
| MTH240621P00140000 | 2024-05-31 9:58AM EDT | 140.00 | 0.20 | 0.80 | 4.70 | -2.25 | -91.84% | 1 | 20 | 93.34% |
| MTH240621P00145000 | 2024-05-20 9:40AM EDT | 145.00 | 0.30 | 0.05 | 4.70 | 0.00 | - | 10 | 108 | 79.13% |
| MTH240621P00150000 | 2024-05-22 10:01AM EDT | 150.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 69.68% |
| MTH240621P00155000 | 2024-05-08 2:59PM EDT | 155.00 | 1.17 | 0.50 | 3.90 | 0.00 | - | 15 | 94 | 58.08% |
| MTH240621P00160000 | 2024-05-30 1:29PM EDT | 160.00 | 1.40 | 0.75 | 1.40 | 0.00 | - | 5 | 86 | 40.97% |
| MTH240621P00165000 | 2024-05-29 3:34PM EDT | 165.00 | 3.70 | 1.45 | 2.25 | 0.00 | - | 1 | 48 | 39.11% |
| MTH240621P00170000 | 2024-05-30 11:02AM EDT | 170.00 | 4.35 | 2.60 | 3.40 | 0.00 | - | 1 | 19 | 36.54% |
| MTH240621P00175000 | 2024-05-29 10:27AM EDT | 175.00 | 4.42 | 4.60 | 5.20 | -4.22 | -48.84% | 2 | 39 | 34.82% |
| MTH240621P00180000 | 2024-05-21 3:50PM EDT | 180.00 | 6.60 | 7.20 | 8.20 | 0.00 | - | 9 | 25 | 36.41% |
| MTH240621P00185000 | 2024-05-20 3:44PM EDT | 185.00 | 7.30 | 10.60 | 11.80 | 0.00 | - | 13 | 13 | 38.15% |
| MTH240621P00190000 | 2024-05-16 3:55PM EDT | 190.00 | 10.00 | 14.20 | 17.50 | 0.00 | - | 1 | 2 | 51.93% |
| MTH240621P00195000 | 2023-12-14 4:47PM EDT | 195.00 | 25.40 | 26.00 | 30.40 | 0.00 | - | - | 10 | 97.67% |
| MTH240621P00210000 | 2024-05-16 9:59AM EDT | 210.00 | 24.00 | 32.60 | 36.50 | 0.00 | - | - | 3 | 52.32% |
© 2024 Yahoo. All rights reserved.