Meritage Homes Corporation (MTH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH241220C00110000 | 2024-02-01 11:01AM EDT | 110.00 | 54.33 | 52.00 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| MTH241220C00125000 | 2024-05-01 3:57PM EDT | 125.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MTH241220C00130000 | 2024-01-12 10:57AM EDT | 130.00 | 54.02 | 35.80 | 39.00 | 0.00 | - | - | 2 | 28.88% |
| MTH241220C00140000 | 2024-04-30 1:33PM EDT | 140.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTH241220C00150000 | 2024-01-31 4:06PM EDT | 150.00 | 33.70 | 23.70 | 28.40 | 0.00 | - | - | 6 | 37.81% |
| MTH241220C00155000 | 2024-04-03 9:30AM EDT | 155.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTH241220C00185000 | 2024-03-28 12:47PM EDT | 185.00 | 19.00 | 12.70 | 15.80 | 0.00 | - | 1 | 1 | 42.90% |
| MTH241220C00220000 | 2024-02-02 10:30AM EDT | 220.00 | 4.10 | 2.10 | 6.70 | 0.00 | - | 2 | 1 | 40.65% |
| MTH241220C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MTH241220C00260000 | 2024-03-26 9:30AM EDT | 260.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH241220P00080000 | 2024-04-11 9:30AM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTH241220P00085000 | 2024-04-11 9:30AM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MTH241220P00090000 | 2024-04-11 9:30AM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MTH241220P00095000 | 2024-02-21 10:31AM EDT | 95.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.86% |
| MTH241220P00100000 | 2024-04-12 9:30AM EDT | 100.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MTH241220P00105000 | 2024-02-01 1:05PM EDT | 105.00 | 2.50 | 0.45 | 4.90 | 0.00 | - | 6 | 14 | 57.35% |
| MTH241220P00110000 | 2024-04-23 10:31AM EDT | 110.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MTH241220P00130000 | 2024-04-19 9:30AM EDT | 130.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MTH241220P00150000 | 2024-04-19 9:30AM EDT | 150.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MTH241220P00155000 | 2024-03-13 3:06PM EDT | 155.00 | 14.80 | 13.70 | 17.50 | 0.00 | - | 2 | 2 | 44.78% |
| MTH241220P00160000 | 2024-03-13 3:06PM EDT | 160.00 | 17.05 | 15.80 | 19.10 | 0.00 | - | - | 2 | 42.92% |
© 2024 Yahoo. All rights reserved.