Meritage Homes Corporation (MTH)
NYSE - NYSE Delayed 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 | 67.50 | 72.00 | 0.00 | - | 1 | 0 | 108.79% |
| MTH240517C00145000 | 2024-04-18 1:07PM EDT | 145.00 | 10.80 | 23.00 | 27.50 | 0.00 | - | - | 3 | 75.20% |
| MTH240517C00150000 | 2024-04-25 1:48PM EDT | 150.00 | 15.00 | 18.50 | 22.50 | 0.00 | - | 3 | 6 | 64.53% |
| MTH240517C00155000 | 2024-04-25 11:57AM EDT | 155.00 | 8.60 | 14.50 | 17.50 | 0.00 | - | 15 | 19 | 53.76% |
| MTH240517C00160000 | 2024-04-25 10:01AM EDT | 160.00 | 6.70 | 10.10 | 14.00 | 0.00 | - | 4 | 29 | 53.49% |
| MTH240517C00165000 | 2024-04-25 3:10PM EDT | 165.00 | 8.45 | 7.80 | 8.60 | +2.05 | +32.03% | 5 | 23 | 38.14% |
| MTH240517C00170000 | 2024-04-26 2:39PM EDT | 170.00 | 5.20 | 5.20 | 5.70 | +1.30 | +33.33% | 35 | 17 | 36.68% |
| MTH240517C00175000 | 2024-04-26 3:31PM EDT | 175.00 | 3.25 | 3.10 | 3.60 | +2.40 | +282.35% | 1 | 10 | 36.16% |
| MTH240517C00180000 | 2024-04-22 10:46AM EDT | 180.00 | 0.50 | 1.70 | 2.45 | 0.00 | - | 2 | 5 | 38.16% |
| MTH240517C00185000 | 2024-04-10 10:00AM EDT | 185.00 | 1.10 | 0.90 | 1.90 | 0.00 | - | 1 | 5 | 42.07% |
| MTH240517C00190000 | 2024-03-21 10:15AM EDT | 190.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.93% |
| MTH240517C00200000 | 2024-04-03 2:26PM EDT | 200.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | 6 | 11 | 69.18% |
| MTH240517C00240000 | 2024-03-26 1:14PM EDT | 240.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 57.23% |
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 | 56.93% |
| MTH240517P00135000 | 2024-04-23 10:19AM EDT | 135.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 89.45% |
| MTH240517P00140000 | 2024-04-26 12:58PM EDT | 140.00 | 0.41 | 0.00 | 4.80 | +0.09 | +28.13% | 1 | 13 | 79.15% |
| MTH240517P00145000 | 2024-04-26 12:58PM EDT | 145.00 | 0.91 | 0.00 | 4.80 | -1.79 | -66.30% | 1 | 12 | 68.97% |
| MTH240517P00150000 | 2024-04-25 9:32AM EDT | 150.00 | 1.00 | 0.40 | 4.50 | 0.00 | - | 250 | 250 | 59.28% |
| MTH240517P00155000 | 2024-04-26 1:53PM EDT | 155.00 | 0.90 | 0.20 | 2.10 | -0.92 | -50.55% | 4 | 23 | 45.90% |
| MTH240517P00160000 | 2024-04-25 2:46PM EDT | 160.00 | 3.35 | 1.80 | 2.20 | 0.00 | - | 10 | 15 | 36.41% |
| MTH240517P00165000 | 2024-04-26 1:03PM EDT | 165.00 | 3.37 | 3.20 | 3.60 | -12.73 | -79.07% | 1 | 1 | 34.73% |
| MTH240517P00170000 | 2024-04-26 12:53PM EDT | 170.00 | 5.40 | 5.30 | 5.80 | -6.70 | -55.37% | 46 | 16 | 34.09% |
| MTH240517P00200000 | 2024-04-02 9:41AM EDT | 200.00 | 35.00 | 28.80 | 33.00 | 0.00 | - | 8 | 0 | 68.53% |
© 2024 Yahoo. All rights reserved.