Meritage Homes Corporation (MTH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240621C00080000 | 2024-04-26 12:23PM EDT | 80.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTH240621C00090000 | 2023-11-01 3:00PM EDT | 90.00 | 36.20 | 57.50 | 61.80 | 0.00 | - | - | 1 | 0.00% |
| MTH240621C00095000 | 2024-04-01 10:33AM EDT | 95.00 | 80.40 | 68.50 | 73.20 | 0.00 | - | 2 | 2 | 104.69% |
| MTH240621C00110000 | 2023-11-07 10:49AM EDT | 110.00 | 30.10 | 45.50 | 50.20 | 0.00 | - | 5 | 4 | 0.00% |
| MTH240621C00115000 | 2023-11-02 10:38AM EDT | 115.00 | 25.10 | 35.10 | 38.40 | 0.00 | - | - | 5 | 0.00% |
| MTH240621C00120000 | 2024-03-06 4:46PM EDT | 120.00 | 38.37 | 43.50 | 47.40 | 0.00 | - | 5 | 5 | 57.67% |
| MTH240621C00125000 | 2024-02-23 3:48PM EDT | 125.00 | 35.75 | 41.30 | 46.00 | 0.00 | - | 1 | 1 | 65.60% |
| MTH240621C00150000 | 2024-04-03 9:30AM EDT | 150.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MTH240621C00155000 | 2024-04-25 11:31AM EDT | 155.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTH240621C00160000 | 2024-04-25 10:55AM EDT | 160.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTH240621C00165000 | 2024-04-25 10:55AM EDT | 165.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTH240621C00170000 | 2024-05-01 1:45PM EDT | 170.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MTH240621C00175000 | 2024-05-01 1:45PM EDT | 175.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTH240621C00180000 | 2024-04-30 12:31PM EDT | 180.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MTH240621C00185000 | 2024-05-01 1:45PM EDT | 185.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTH240621C00190000 | 2024-05-01 1:45PM EDT | 190.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTH240621C00195000 | 2024-04-02 3:40PM EDT | 195.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTH240621C00200000 | 2024-04-26 1:32PM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTH240621C00210000 | 2024-01-30 1:38PM EDT | 210.00 | 3.00 | 0.20 | 1.80 | 0.00 | - | 1 | 126 | 50.00% |
| MTH240621C00220000 | 2024-01-09 10:46AM EDT | 220.00 | 3.00 | 0.60 | 2.30 | 0.00 | - | 1 | 4 | 53.74% |
| MTH240621C00230000 | 2024-01-05 12:33PM EDT | 230.00 | 2.40 | 0.00 | 2.85 | 0.00 | - | 1 | 4 | 59.57% |
| MTH240621C00240000 | 2024-01-10 12:54PM EDT | 240.00 | 1.70 | 0.15 | 0.90 | 0.00 | - | - | 1 | 53.37% |
| MTH240621C00250000 | 2024-03-21 12:44PM EDT | 250.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | - | 1 | 69.95% |
| MTH240621C00260000 | 2024-04-15 3:59PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240621P00070000 | 2023-10-25 1:24PM EDT | 70.00 | 1.80 | 0.00 | 0.65 | 0.00 | - | - | 0 | 112.70% |
| MTH240621P00075000 | 2023-11-01 10:19AM EDT | 75.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| MTH240621P00090000 | 2023-11-01 10:08AM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MTH240621P00095000 | 2023-11-10 2:30PM EDT | 95.00 | 2.30 | 0.20 | 1.40 | 0.00 | - | - | 1 | 89.45% |
| MTH240621P00105000 | 2023-11-15 11:19AM EDT | 105.00 | 2.40 | 0.40 | 3.30 | 0.00 | - | - | 1 | 91.67% |
| MTH240621P00110000 | 2024-04-24 2:55PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MTH240621P00115000 | 2023-11-16 11:41AM EDT | 115.00 | 4.40 | 1.30 | 2.95 | 0.00 | - | 1 | 2 | 79.97% |
| MTH240621P00120000 | 2024-04-26 9:54AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTH240621P00125000 | 2023-11-08 10:59AM EDT | 125.00 | 8.90 | 2.65 | 5.20 | 0.00 | - | - | 1 | 80.54% |
| MTH240621P00130000 | 2024-05-01 12:16PM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTH240621P00135000 | 2024-04-29 3:05PM EDT | 135.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTH240621P00140000 | 2024-03-28 2:38PM EDT | 140.00 | 2.45 | 0.80 | 3.80 | 0.00 | - | 2 | 20 | 57.03% |
| MTH240621P00145000 | 2024-05-01 9:54AM EDT | 145.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MTH240621P00150000 | 2024-04-30 3:15PM EDT | 150.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MTH240621P00155000 | 2024-04-26 2:55PM EDT | 155.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MTH240621P00160000 | 2024-04-26 10:05AM EDT | 160.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTH240621P00165000 | 2024-04-26 1:31PM EDT | 165.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MTH240621P00170000 | 2024-05-01 3:50PM EDT | 170.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTH240621P00175000 | 2024-04-26 10:37AM EDT | 175.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTH240621P00180000 | 2024-03-28 2:10PM EDT | 180.00 | 12.90 | 12.80 | 16.40 | 0.00 | - | 1 | 8 | 30.71% |
| MTH240621P00195000 | 2023-12-14 4:47PM EDT | 195.00 | 25.40 | 26.00 | 30.40 | 0.00 | - | - | 10 | 39.58% |
© 2024 Yahoo. All rights reserved.