Meritage Homes Corporation (MTH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240920C00100000 | 2024-02-01 10:33AM EDT | 100.00 | 65.47 | 59.20 | 64.00 | 0.00 | - | - | 2 | 0.00% |
| MTH240920C00120000 | 2024-03-18 9:57AM EDT | 120.00 | 39.90 | 33.20 | 37.50 | 0.00 | - | - | 0 | 0.00% |
| MTH240920C00125000 | 2024-04-30 1:35PM EDT | 125.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTH240920C00155000 | 2024-04-23 3:27PM EDT | 155.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTH240920C00160000 | 2024-04-25 10:55AM EDT | 160.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTH240920C00165000 | 2024-04-24 12:20PM EDT | 165.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTH240920C00170000 | 2024-04-26 2:29PM EDT | 170.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MTH240920C00175000 | 2024-04-23 12:42PM EDT | 175.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MTH240920C00190000 | 2024-04-25 3:43PM EDT | 190.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MTH240920C00195000 | 2024-04-26 9:55AM EDT | 195.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTH240920C00210000 | 2024-04-26 1:42PM EDT | 210.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MTH240920C00220000 | 2024-04-15 9:30AM EDT | 220.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MTH240920C00240000 | 2024-02-14 10:30AM EDT | 240.00 | 2.00 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 54.66% |
| MTH240920C00250000 | 2024-04-04 9:30AM EDT | 250.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240920P00140000 | 2024-04-29 2:06PM EDT | 140.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTH240920P00145000 | 2024-04-29 1:42PM EDT | 145.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTH240920P00150000 | 2024-02-01 10:33AM EDT | 150.00 | 9.46 | 10.10 | 12.40 | 0.00 | - | - | 1 | 49.95% |
| MTH240920P00155000 | 2024-04-23 12:48PM EDT | 155.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MTH240920P00160000 | 2024-02-29 12:49PM EDT | 160.00 | 16.00 | 7.90 | 10.90 | 0.00 | - | - | 8 | 34.36% |
| MTH240920P00165000 | 2024-04-29 1:39PM EDT | 165.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.