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 | 64.50 | 69.20 | 0.00 | - | 1 | 0 | 123.24% |
| MTH240517C00145000 | 2024-04-18 1:07PM EDT | 145.00 | 10.80 | 20.70 | 24.50 | 0.00 | - | - | 3 | 55.84% |
| MTH240517C00150000 | 2024-04-25 1:48PM EDT | 150.00 | 15.00 | 15.70 | 20.00 | 0.00 | - | 3 | 6 | 72.17% |
| MTH240517C00155000 | 2024-04-25 11:57AM EDT | 155.00 | 8.60 | 11.30 | 15.00 | 0.00 | - | 15 | 19 | 59.05% |
| MTH240517C00160000 | 2024-04-30 10:00AM EDT | 160.00 | 10.30 | 7.60 | 11.50 | 0.00 | - | 1 | 29 | 57.17% |
| MTH240517C00165000 | 2024-05-01 3:58PM EDT | 165.00 | 5.72 | 5.50 | 6.00 | +0.02 | +0.35% | 1 | 19 | 37.48% |
| MTH240517C00170000 | 2024-04-30 12:47PM EDT | 170.00 | 3.40 | 3.10 | 3.60 | 0.00 | - | 9 | 53 | 36.60% |
| MTH240517C00175000 | 2024-04-29 9:35AM EDT | 175.00 | 5.30 | 1.55 | 2.00 | 0.00 | - | 1 | 12 | 36.21% |
| MTH240517C00180000 | 2024-04-22 10:46AM EDT | 180.00 | 0.50 | 0.65 | 1.55 | 0.00 | - | 2 | 5 | 41.72% |
| MTH240517C00185000 | 2024-04-10 10:00AM EDT | 185.00 | 1.10 | 0.20 | 2.45 | 0.00 | - | 1 | 5 | 59.69% |
| MTH240517C00190000 | 2024-03-21 10:15AM EDT | 190.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.75% |
| MTH240517C00200000 | 2024-04-03 2:26PM EDT | 200.00 | 1.00 | 0.05 | 5.00 | 0.00 | - | 6 | 11 | 84.64% |
| MTH240517C00210000 | 2024-04-25 9:30AM EDT | 210.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 97.09% |
| MTH240517C00240000 | 2024-03-26 1:14PM EDT | 240.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 68.56% |
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 | 61.72% |
| MTH240517P00135000 | 2024-04-23 10:19AM EDT | 135.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 97.44% |
| MTH240517P00140000 | 2024-04-26 12:58PM EDT | 140.00 | 0.41 | 0.00 | 3.30 | 0.00 | - | 1 | 12 | 75.39% |
| MTH240517P00145000 | 2024-04-26 12:58PM EDT | 145.00 | 0.91 | 0.00 | 2.50 | 0.00 | - | 1 | 11 | 58.86% |
| MTH240517P00150000 | 2024-04-25 9:32AM EDT | 150.00 | 1.00 | 0.45 | 2.40 | 0.00 | - | 250 | 250 | 50.59% |
| MTH240517P00155000 | 2024-04-29 12:06PM EDT | 155.00 | 1.00 | 1.00 | 2.60 | 0.00 | - | 10 | 20 | 51.34% |
| MTH240517P00160000 | 2024-04-30 3:58PM EDT | 160.00 | 2.46 | 2.00 | 2.40 | 0.00 | - | 6 | 15 | 36.74% |
| MTH240517P00165000 | 2024-05-01 12:57PM EDT | 165.00 | 4.70 | 3.60 | 4.10 | +1.00 | +27.03% | 39 | 9 | 34.94% |
| MTH240517P00170000 | 2024-04-30 3:58PM EDT | 170.00 | 6.96 | 6.20 | 6.70 | 0.00 | - | 39 | 29 | 34.01% |
| MTH240517P00175000 | 2024-04-26 12:53PM EDT | 175.00 | 8.20 | 7.50 | 10.40 | 0.00 | - | 3 | 3 | 35.77% |
| MTH240517P00200000 | 2024-04-02 9:41AM EDT | 200.00 | 35.00 | 31.60 | 36.00 | 0.00 | - | 8 | 0 | 51.17% |
© 2024 Yahoo. All rights reserved.