Australia markets close in 1 hour 27 minutes

Meritage Homes Corporation (MTH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.87-0.25 (-0.26%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTH210416C000750002021-02-25 11:43AM EDT75.0011.6015.6019.400.00--10.00%
MTH210416C000775002021-02-23 12:10PM EDT77.508.6010.3012.800.00--10.00%
MTH210416C000800002021-03-05 2:22PM EDT80.008.9012.6016.000.00-22158.01%
MTH210416C000825002021-03-16 3:19PM EDT82.509.500.000.000.00-200.00%
MTH210416C000850002021-04-12 12:41PM EDT85.009.500.000.000.00-200.00%
MTH210416C000875002021-04-08 3:14PM EDT87.505.120.000.000.00-200.00%
MTH210416C000900002021-04-08 3:46PM EDT90.002.980.000.000.00-600.00%
MTH210416C000925002021-04-12 1:40PM EDT92.502.650.000.000.00-200.00%
MTH210416C000950002021-04-12 3:29PM EDT95.001.350.000.000.00-3600.39%
MTH210416C000975002021-04-06 3:52PM EDT97.500.930.000.000.00-506.25%
MTH210416C001000002021-04-07 1:38PM EDT100.000.250.000.000.00-5012.50%
MTH210416C001050002021-03-31 2:32PM EDT105.000.150.000.000.00-3025.00%
MTH210416C001100002021-03-26 10:15AM EDT110.000.090.000.000.00-2025.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTH210416P000650002021-03-29 11:41AM EDT65.000.010.000.000.00-1050.00%
MTH210416P000700002021-03-29 11:41AM EDT70.000.200.000.000.00-1050.00%
MTH210416P000725002021-03-04 2:56PM EDT72.502.300.001.300.00-510188.57%
MTH210416P000750002021-03-30 3:03PM EDT75.000.200.000.000.00-10050.00%
MTH210416P000775002021-03-29 12:06PM EDT77.500.360.000.000.00-1050.00%
MTH210416P000800002021-04-12 12:52PM EDT80.000.050.000.000.00-3050.00%
MTH210416P000825002021-04-12 12:52PM EDT82.500.050.000.000.00-1025.00%
MTH210416P000850002021-04-08 1:56PM EDT85.000.230.000.000.00-15025.00%
MTH210416P000875002021-04-06 9:32AM EDT87.500.420.000.000.00-10025.00%
MTH210416P000900002021-04-08 9:39AM EDT90.000.420.000.000.00-12012.50%
MTH210416P000925002021-04-09 2:35PM EDT92.500.750.000.000.00-506.25%
MTH210416P000950002021-04-09 2:41PM EDT95.001.700.000.000.00-400.00%