Meritage Homes Corporation (MTH)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH241220C00110000 | 2024-02-01 11:01AM EDT | 110.00 | 54.33 | 52.00 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| MTH241220C00115000 | 2024-05-13 11:06AM EDT | 115.00 | 70.00 | 62.10 | 66.00 | 0.00 | - | 10 | 10 | 55.90% |
| MTH241220C00125000 | 2024-05-01 3:57PM EDT | 125.00 | 47.60 | 53.00 | 56.20 | 0.00 | - | 9 | 15 | 48.47% |
| MTH241220C00130000 | 2024-01-12 10:57AM EDT | 130.00 | 54.02 | 35.80 | 39.00 | 0.00 | - | - | 2 | 0.00% |
| MTH241220C00140000 | 2024-04-30 1:33PM EDT | 140.00 | 34.50 | 40.00 | 43.80 | 0.00 | - | 3 | 0 | 44.49% |
| MTH241220C00150000 | 2024-01-31 4:06PM EDT | 150.00 | 33.70 | 23.70 | 28.40 | 0.00 | - | - | 6 | 21.20% |
| MTH241220C00155000 | 2024-04-03 9:30AM EDT | 155.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTH241220C00160000 | 2024-05-13 10:40AM EDT | 160.00 | 33.54 | 27.70 | 29.80 | 0.00 | - | 6 | 3 | 41.36% |
| MTH241220C00175000 | 2024-05-23 10:41AM EDT | 175.00 | 17.80 | 18.70 | 21.40 | 0.00 | - | 1 | 2 | 39.78% |
| MTH241220C00180000 | 2024-05-29 9:33AM EDT | 180.00 | 14.00 | 16.20 | 18.20 | 0.00 | - | 1 | 8 | 37.79% |
| MTH241220C00185000 | 2024-05-07 9:59AM EDT | 185.00 | 18.30 | 13.90 | 16.40 | 0.00 | - | 1 | 2 | 38.14% |
| MTH241220C00190000 | 2024-05-08 11:41AM EDT | 190.00 | 17.20 | 11.90 | 14.00 | 0.00 | - | - | 2 | 36.99% |
| MTH241220C00195000 | 2024-05-17 12:54PM EDT | 195.00 | 15.45 | 10.20 | 13.00 | 0.00 | - | 1 | 1 | 38.21% |
| MTH241220C00200000 | 2024-05-07 9:59AM EDT | 200.00 | 12.53 | 8.60 | 10.80 | 0.00 | - | - | 3 | 36.76% |
| MTH241220C00210000 | 2024-05-21 3:07PM EDT | 210.00 | 8.33 | 6.10 | 8.40 | 0.00 | - | - | 6 | 36.90% |
| MTH241220C00220000 | 2024-05-16 9:30AM EDT | 220.00 | 9.60 | 3.70 | 6.10 | 0.00 | - | 2 | 1 | 36.08% |
| MTH241220C00230000 | 2024-05-15 9:30AM EDT | 230.00 | 7.50 | 2.30 | 4.70 | 0.00 | - | 1 | 4 | 36.35% |
| MTH241220C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| MTH241220C00260000 | 2024-03-26 9:30AM EDT | 260.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH241220P00080000 | 2024-04-11 9:30AM EDT | 80.00 | 1.00 | 0.05 | 5.00 | 0.00 | - | - | 1 | 76.76% |
| MTH241220P00085000 | 2024-05-07 9:30AM EDT | 85.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 70.76% |
| MTH241220P00090000 | 2024-04-11 9:30AM EDT | 90.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | - | 1 | 67.08% |
| MTH241220P00095000 | 2024-02-21 10:31AM EDT | 95.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.57% |
| MTH241220P00100000 | 2024-04-12 9:30AM EDT | 100.00 | 2.00 | 0.10 | 2.00 | 0.00 | - | 10 | 10 | 54.71% |
| MTH241220P00105000 | 2024-02-01 1:05PM EDT | 105.00 | 2.50 | 0.45 | 4.90 | 0.00 | - | 6 | 14 | 54.86% |
| MTH241220P00110000 | 2024-04-23 10:31AM EDT | 110.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 12.50% |
| MTH241220P00130000 | 2024-05-22 11:00AM EDT | 130.00 | 3.20 | 2.05 | 5.40 | 0.00 | - | 2 | 14 | 46.42% |
| MTH241220P00135000 | 2024-05-22 10:41AM EDT | 135.00 | 3.80 | 2.25 | 5.90 | 0.00 | - | 2 | 10 | 44.04% |
| MTH241220P00140000 | 2024-05-22 10:13AM EDT | 140.00 | 4.80 | 3.50 | 5.60 | 0.00 | - | 2 | 8 | 39.24% |
| MTH241220P00145000 | 2024-05-13 3:59PM EDT | 145.00 | 5.30 | 4.30 | 7.30 | 0.00 | - | 2 | 6 | 40.03% |
| MTH241220P00150000 | 2024-05-07 10:00AM EDT | 150.00 | 6.90 | 5.40 | 7.90 | 0.00 | - | 4 | 8 | 37.51% |
| MTH241220P00155000 | 2024-05-15 1:27PM EDT | 155.00 | 6.14 | 6.60 | 10.40 | 0.00 | - | 1 | 2 | 39.19% |
| MTH241220P00160000 | 2024-05-15 1:27PM EDT | 160.00 | 7.35 | 8.10 | 11.30 | 0.00 | - | 1 | 4 | 36.78% |
| MTH241220P00180000 | 2024-05-21 3:07PM EDT | 180.00 | 17.40 | 16.50 | 19.70 | 0.00 | - | - | 6 | 33.71% |
| MTH241220P00270000 | 2024-05-15 10:46AM EDT | 270.00 | 80.55 | 91.70 | 96.50 | 0.00 | - | - | 1 | 42.59% |
© 2024 Yahoo. All rights reserved.