Meritage Homes Corporation (MTH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240719C00150000 | 2024-06-12 10:03AM EDT | 150.00 | 24.80 | 11.90 | 15.10 | 0.00 | - | 2 | 2 | 48.15% |
| MTH240719C00160000 | 2024-06-26 1:53PM EDT | 160.00 | 6.00 | 5.50 | 6.20 | -0.99 | -14.16% | 1 | 4 | 31.31% |
| MTH240719C00165000 | 2024-06-25 12:18PM EDT | 165.00 | 3.87 | 3.40 | 3.80 | -1.23 | -24.12% | 1 | 2 | 30.95% |
| MTH240719C00170000 | 2024-06-24 3:50PM EDT | 170.00 | 3.70 | 1.70 | 2.35 | 0.00 | - | 39 | 50 | 32.11% |
| MTH240719C00175000 | 2024-06-24 3:44PM EDT | 175.00 | 2.25 | 1.10 | 1.70 | 0.00 | - | 8 | 21 | 35.62% |
| MTH240719C00180000 | 2024-06-24 2:18PM EDT | 180.00 | 1.10 | 0.40 | 4.80 | 0.00 | - | 1 | 25 | 50.62% |
| MTH240719C00185000 | 2024-06-24 12:36PM EDT | 185.00 | 0.50 | 0.15 | 4.80 | 0.00 | - | 1 | 8 | 56.85% |
| MTH240719C00190000 | 2024-06-05 10:24AM EDT | 190.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 62.90% |
| MTH240719C00195000 | 2024-05-21 12:11PM EDT | 195.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 69.20% |
| MTH240719C00200000 | 2024-05-21 12:11PM EDT | 200.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 10 | 75.16% |
| MTH240719C00270000 | 2024-06-11 1:34PM EDT | 270.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 8 | 32 | 104.40% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240719P00140000 | 2024-06-07 1:24PM EDT | 140.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 62.72% |
| MTH240719P00150000 | 2024-06-26 2:38PM EDT | 150.00 | 1.32 | 1.20 | 1.40 | +1.07 | +594.44% | 10 | 51 | 33.89% |
| MTH240719P00155000 | 2024-06-24 10:17AM EDT | 155.00 | 1.81 | 2.25 | 2.60 | 0.00 | - | 1 | 10 | 33.22% |
| MTH240719P00160000 | 2024-06-21 10:04AM EDT | 160.00 | 4.66 | 3.90 | 4.50 | 0.00 | - | 1 | 23 | 32.97% |
| MTH240719P00165000 | 2024-06-21 3:11PM EDT | 165.00 | 6.00 | 6.50 | 7.00 | 0.00 | - | 10 | 42 | 32.00% |
| MTH240719P00170000 | 2024-06-17 11:30AM EDT | 170.00 | 8.60 | 8.00 | 11.70 | 0.00 | - | 10 | 56 | 41.03% |
| MTH240719P00175000 | 2024-06-21 12:36PM EDT | 175.00 | 14.22 | 12.00 | 16.00 | 0.00 | - | 1 | 49 | 45.41% |
| MTH240719P00180000 | 2024-06-06 10:14AM EDT | 180.00 | 9.40 | 16.50 | 20.50 | 0.00 | - | 6 | 36 | 49.59% |
| MTH240719P00185000 | 2024-05-21 3:07PM EDT | 185.00 | 11.70 | 20.50 | 25.00 | 0.00 | - | - | 21 | 52.37% |
| MTH240719P00190000 | 2024-05-20 3:59PM EDT | 190.00 | 12.20 | 24.50 | 28.50 | 0.00 | - | - | 8 | 40.14% |
© 2024 Yahoo. All rights reserved.