Meritage Homes Corporation (MTH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240920C00100000 | 2024-02-01 10:33AM EDT | 100.00 | 65.47 | 59.20 | 64.00 | 0.00 | - | - | 2 | 0.00% |
| MTH240920C00120000 | 2024-03-18 9:57AM EDT | 120.00 | 39.90 | 33.20 | 37.50 | 0.00 | - | - | 0 | 0.00% |
| MTH240920C00125000 | 2024-05-29 1:43PM EDT | 125.00 | 46.13 | 51.20 | 54.00 | 0.00 | - | 5 | 5 | 53.47% |
| MTH240920C00150000 | 2024-05-22 10:23AM EDT | 150.00 | 29.35 | 28.50 | 33.10 | 0.00 | - | - | 6 | 46.61% |
| MTH240920C00155000 | 2024-04-23 3:27PM EDT | 155.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MTH240920C00160000 | 2024-04-25 10:55AM EDT | 160.00 | 15.20 | 21.30 | 23.60 | 0.00 | - | - | 1 | 37.56% |
| MTH240920C00165000 | 2024-05-29 11:03AM EDT | 165.00 | 15.97 | 18.40 | 21.00 | 0.00 | - | 1 | 6 | 38.87% |
| MTH240920C00170000 | 2024-05-06 1:00PM EDT | 170.00 | 16.73 | 15.20 | 17.90 | 0.00 | - | 1 | 3 | 37.96% |
| MTH240920C00175000 | 2024-05-29 11:03AM EDT | 175.00 | 10.80 | 13.10 | 14.90 | 0.00 | - | 2 | 2 | 36.67% |
| MTH240920C00180000 | 2024-05-29 11:03AM EDT | 180.00 | 8.80 | 10.30 | 12.30 | 0.00 | - | 2 | 14 | 35.74% |
| MTH240920C00185000 | 2024-05-20 2:35PM EDT | 185.00 | 14.00 | 8.20 | 10.30 | 0.00 | - | 4 | 13 | 35.65% |
| MTH240920C00190000 | 2024-05-22 9:55AM EDT | 190.00 | 7.50 | 6.20 | 8.30 | 0.00 | - | 1 | 16 | 34.86% |
| MTH240920C00195000 | 2024-05-20 2:41PM EDT | 195.00 | 9.60 | 4.50 | 6.80 | 0.00 | - | 8 | 13 | 34.74% |
| MTH240920C00200000 | 2024-05-29 11:03AM EDT | 200.00 | 3.49 | 3.40 | 5.70 | 0.00 | - | 2 | 18 | 35.14% |
| MTH240920C00210000 | 2024-05-29 9:30AM EDT | 210.00 | 2.30 | 1.80 | 3.60 | 0.00 | - | 2 | 10 | 34.53% |
| MTH240920C00220000 | 2024-05-23 3:15PM EDT | 220.00 | 2.00 | 0.95 | 3.10 | 0.00 | - | 1 | 13 | 37.90% |
| MTH240920C00240000 | 2024-02-14 10:30AM EDT | 240.00 | 2.00 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 54.36% |
| MTH240920C00250000 | 2024-04-04 9:30AM EDT | 250.00 | 1.05 | 0.45 | 4.40 | 0.00 | - | 1 | 1 | 56.73% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240920P00140000 | 2024-05-08 9:30AM EDT | 140.00 | 2.22 | 1.55 | 4.80 | 0.00 | - | 3 | 9 | 49.59% |
| MTH240920P00145000 | 2024-05-29 10:34AM EDT | 145.00 | 3.55 | 2.00 | 4.20 | 0.00 | - | 1 | 76 | 42.25% |
| MTH240920P00150000 | 2024-05-22 3:39PM EDT | 150.00 | 3.99 | 2.25 | 4.50 | 0.00 | - | 1 | 2 | 38.63% |
| MTH240920P00155000 | 2024-05-08 9:30AM EDT | 155.00 | 4.80 | 3.60 | 5.70 | 0.00 | - | 1 | 5 | 37.91% |
| MTH240920P00160000 | 2024-05-16 2:50PM EDT | 160.00 | 4.50 | 4.60 | 7.10 | 0.00 | - | 2 | 8 | 37.12% |
| MTH240920P00165000 | 2024-05-29 10:34AM EDT | 165.00 | 9.43 | 6.80 | 8.70 | 0.00 | - | 1 | 16 | 36.22% |
| MTH240920P00170000 | 2024-05-29 10:34AM EDT | 170.00 | 11.48 | 8.40 | 10.60 | 0.00 | - | 1 | 14 | 35.44% |
| MTH240920P00175000 | 2024-05-21 1:57PM EDT | 175.00 | 10.40 | 11.00 | 12.40 | 0.00 | - | 5 | 506 | 33.70% |
| MTH240920P00180000 | 2024-05-29 10:34AM EDT | 180.00 | 17.42 | 13.30 | 15.10 | 0.00 | - | 1 | 29 | 33.57% |
| MTH240920P00185000 | 2024-05-13 10:52AM EDT | 185.00 | 14.80 | 16.00 | 18.10 | 0.00 | - | 2 | 2 | 33.45% |
| MTH240920P00190000 | 2024-05-21 12:58PM EDT | 190.00 | 18.10 | 19.20 | 21.40 | 0.00 | - | - | 1 | 33.40% |
© 2024 Yahoo. All rights reserved.