Meritage Homes Corporation (MTH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240719C00150000 | 2024-07-02 11:37AM EDT | 150.00 | 6.00 | 6.10 | 7.00 | -18.80 | -75.81% | 1 | 2 | 38.18% |
| MTH240719C00160000 | 2024-06-28 3:58PM EDT | 160.00 | 5.70 | 1.55 | 2.00 | 0.00 | - | 1 | 6 | 32.90% |
| MTH240719C00165000 | 2024-07-01 2:16PM EDT | 165.00 | 1.57 | 0.80 | 1.10 | 0.00 | - | 3 | 6 | 34.40% |
| MTH240719C00170000 | 2024-07-01 11:39AM EDT | 170.00 | 0.95 | 0.25 | 4.70 | 0.00 | - | 1 | 55 | 57.72% |
| MTH240719C00175000 | 2024-07-02 9:56AM EDT | 175.00 | 0.28 | 0.00 | 4.80 | -0.35 | -55.56% | 1 | 19 | 65.89% |
| MTH240719C00180000 | 2024-06-27 12:54PM EDT | 180.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 74.15% |
| MTH240719C00185000 | 2024-06-24 12:36PM EDT | 185.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 81.88% |
| MTH240719C00190000 | 2024-06-05 10:24AM EDT | 190.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 89.16% |
| MTH240719C00195000 | 2024-05-21 12:11PM EDT | 195.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 96.07% |
| MTH240719C00200000 | 2024-05-21 12:11PM EDT | 200.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 10 | 102.66% |
| MTH240719C00270000 | 2024-06-11 1:34PM EDT | 270.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 8 | 32 | 131.79% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240719P00135000 | 2024-06-24 11:54AM EDT | 135.00 | 0.15 | 0.10 | 4.80 | 0.00 | - | - | 1 | 68.51% |
| MTH240719P00140000 | 2024-06-07 1:24PM EDT | 140.00 | 0.65 | 0.45 | 0.90 | 0.00 | - | 3 | 3 | 38.31% |
| MTH240719P00145000 | 2024-07-02 9:30AM EDT | 145.00 | 1.60 | 1.10 | 1.40 | +0.60 | +60.00% | 10 | 31 | 33.09% |
| MTH240719P00150000 | 2024-07-02 12:10PM EDT | 150.00 | 2.50 | 2.20 | 2.75 | +1.45 | +138.10% | 14 | 66 | 31.47% |
| MTH240719P00155000 | 2024-06-24 10:17AM EDT | 155.00 | 1.81 | 4.30 | 4.90 | 0.00 | - | 1 | 10 | 29.59% |
| MTH240719P00160000 | 2024-07-01 12:44PM EDT | 160.00 | 6.33 | 7.00 | 8.50 | 0.00 | - | 2 | 22 | 31.92% |
| MTH240719P00165000 | 2024-06-21 3:11PM EDT | 165.00 | 6.00 | 9.80 | 14.00 | 0.00 | - | 10 | 42 | 47.12% |
| MTH240719P00170000 | 2024-06-17 11:30AM EDT | 170.00 | 8.60 | 15.60 | 18.50 | 0.00 | - | 10 | 56 | 51.82% |
| MTH240719P00175000 | 2024-06-21 12:36PM EDT | 175.00 | 14.22 | 20.50 | 23.50 | 0.00 | - | 1 | 49 | 60.38% |
| MTH240719P00180000 | 2024-06-06 10:14AM EDT | 180.00 | 9.40 | 24.40 | 28.50 | 0.00 | - | 6 | 9 | 68.31% |
| MTH240719P00185000 | 2024-05-21 3:07PM EDT | 185.00 | 11.70 | 20.50 | 25.00 | 0.00 | - | - | 21 | 0.00% |
| MTH240719P00190000 | 2024-05-20 3:59PM EDT | 190.00 | 12.20 | 24.50 | 28.50 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.