Meritage Homes Corporation (MTH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.29+3.43 (+3.73%)
At close: 4:00PM EST
Callsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH210219C00060000 | 2021-01-08 11:58AM EST | 60.00 | 21.30 | 35.10 | 36.00 | 0.00 | - | 2 | 2 | 93.46% |
| MTH210219C00080000 | 2021-01-20 3:58PM EST | 80.00 | 12.40 | 15.70 | 16.50 | 0.00 | - | 16 | 31 | 55.64% |
| MTH210219C00082500 | 2021-01-21 12:20PM EST | 82.50 | 10.70 | 13.10 | 14.40 | 0.00 | - | 1 | 13 | 51.17% |
| MTH210219C00085000 | 2021-01-22 3:34PM EST | 85.00 | 11.80 | 11.30 | 12.30 | +2.60 | +28.26% | 5 | 55 | 52.05% |
| MTH210219C00087500 | 2021-01-22 1:10PM EST | 87.50 | 8.40 | 9.90 | 11.00 | +2.70 | +47.37% | 2 | 22 | 57.89% |
| MTH210219C00090000 | 2021-01-22 3:09PM EST | 90.00 | 7.60 | 8.10 | 8.70 | +1.20 | +18.75% | 13 | 131 | 53.22% |
| MTH210219C00092500 | 2021-01-21 11:54AM EST | 92.50 | 6.90 | 6.70 | 7.80 | +2.07 | +42.86% | 3 | 13 | 56.47% |
| MTH210219C00095000 | 2021-01-22 10:06AM EST | 95.00 | 3.50 | 5.30 | 5.80 | -0.80 | -18.60% | 1 | 565 | 52.39% |
| MTH210219C00100000 | 2021-01-22 1:43PM EST | 100.00 | 3.50 | 3.20 | 3.70 | +1.15 | +48.94% | 15 | 149 | 51.83% |
| MTH210219C00105000 | 2021-01-21 9:39AM EST | 105.00 | 1.20 | 1.85 | 2.40 | 0.00 | - | 4 | 9 | 52.69% |
| MTH210219C00110000 | 2021-01-22 3:51PM EST | 110.00 | 1.15 | 1.00 | 1.20 | +0.30 | +35.29% | 58 | 120 | 50.93% |
| MTH210219C00115000 | 2021-01-21 1:00PM EST | 115.00 | 0.38 | 0.00 | 0.00 | -0.01 | -2.56% | 152 | 0 | 12.50% |
Putsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH210219P00050000 | 2020-12-30 10:59AM EST | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 108.20% |
| MTH210219P00060000 | 2021-01-15 1:04PM EST | 60.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 82.81% |
| MTH210219P00065000 | 2021-01-21 2:04PM EST | 65.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 70.12% |
| MTH210219P00070000 | 2021-01-22 10:04AM EST | 70.00 | 0.40 | 0.00 | 0.55 | -0.30 | -42.86% | 1 | 98 | 66.89% |
| MTH210219P00072500 | 2021-01-21 2:04PM EST | 72.50 | 0.55 | 0.25 | 0.40 | +0.11 | +25.00% | 15 | 3 | 62.65% |
| MTH210219P00075000 | 2021-01-22 12:30PM EST | 75.00 | 0.55 | 0.35 | 0.50 | -0.15 | -21.43% | 9 | 13 | 59.67% |
| MTH210219P00077500 | 2021-01-21 11:57AM EST | 77.50 | 0.75 | 0.50 | 0.70 | -0.45 | -37.50% | 8 | 41 | 57.91% |
| MTH210219P00080000 | 2021-01-21 1:23PM EST | 80.00 | 1.21 | 0.75 | 0.95 | -0.09 | -6.92% | 1 | 91 | 56.47% |
| MTH210219P00082500 | 2021-01-21 3:59PM EST | 82.50 | 1.80 | 1.05 | 1.25 | 0.00 | - | 7 | 46 | 54.47% |
| MTH210219P00085000 | 2021-01-20 2:37PM EST | 85.00 | 2.55 | 1.50 | 2.35 | 0.00 | - | 5 | 13 | 57.76% |
| MTH210219P00087500 | 2021-01-21 1:07PM EST | 87.50 | 2.85 | 2.00 | 2.35 | -0.75 | -20.83% | 12 | 24 | 52.12% |
| MTH210219P00090000 | 2021-01-22 3:51PM EST | 90.00 | 3.00 | 4.10 | 4.50 | -1.50 | -33.33% | 1 | 0 | 65.87% |
| MTH210219P00092500 | 2021-01-22 1:53PM EST | 92.50 | 4.80 | 5.40 | 5.80 | -1.04 | -17.81% | 1 | 0 | 67.88% |
© 2021 Verizon Media. All rights reserved.
