Meritage Homes Corporation (MTH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.34-6.95 (-6.73%)
At close: 4:00PM EDT
96.00 -0.34 (-0.35%)
After hours: 7:32PM EDT
Callsfor20 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH201120C00070000 | 2020-10-20 12:31PM EDT | 70.00 | 31.20 | 26.00 | 27.30 | -9.70 | -23.72% | 4 | 5 | 67.92% |
| MTH201120C00090000 | 2020-10-21 3:35PM EDT | 90.00 | 15.90 | 8.90 | 9.70 | 0.00 | - | 1 | 18 | 53.17% |
| MTH201120C00095000 | 2020-10-22 2:45PM EDT | 95.00 | 7.30 | 5.80 | 6.70 | -4.67 | -39.01% | 22 | 3 | 51.67% |
| MTH201120C00097500 | 2020-10-08 9:44AM EDT | 97.50 | 17.90 | 4.90 | 5.30 | 0.00 | - | 1 | 5 | 51.98% |
| MTH201120C00100000 | 2020-10-22 12:57PM EDT | 100.00 | 4.15 | 3.40 | 4.20 | -4.45 | -51.74% | 17 | 37 | 53.03% |
| MTH201120C00105000 | 2020-10-22 2:45PM EDT | 105.00 | 2.70 | 2.10 | 2.45 | -3.50 | -56.45% | 32 | 92 | 51.10% |
| MTH201120C00110000 | 2020-10-22 2:02PM EDT | 110.00 | 1.66 | 1.00 | 1.40 | -2.34 | -58.50% | 33 | 76 | 50.68% |
| MTH201120C00115000 | 2020-10-22 2:45PM EDT | 115.00 | 0.85 | 0.60 | 0.85 | -1.61 | -65.45% | 17 | 227 | 52.00% |
| MTH201120C00120000 | 2020-10-22 2:02PM EDT | 120.00 | 0.57 | 0.25 | 0.45 | -1.33 | -70.00% | 84 | 172 | 51.66% |
| MTH201120C00125000 | 2020-10-22 12:24PM EDT | 125.00 | 0.35 | 0.10 | 0.45 | -0.90 | -72.00% | 7 | 125 | 53.22% |
| MTH201120C00130000 | 2020-10-22 3:19PM EDT | 130.00 | 0.05 | 0.05 | 0.30 | -0.65 | -92.86% | 5 | 50 | 54.98% |
| MTH201120C00135000 | 2020-10-22 9:33AM EDT | 135.00 | 0.15 | 0.00 | 0.15 | -0.22 | -59.46% | 10 | 10 | 53.52% |
| MTH201120C00140000 | 2020-10-19 3:42PM EDT | 140.00 | 0.28 | 0.00 | 0.20 | -0.17 | -37.78% | 1 | 99 | 60.55% |
| MTH201120C00145000 | 2020-10-01 11:06AM EDT | 145.00 | 1.00 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 65.33% |
| MTH201120C00150000 | 2020-10-05 12:12AM EDT | 150.00 | 1.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 67.19% |
Putsfor20 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH201120P00055000 | 2020-10-19 4:11PM EDT | 55.00 | 0.05 | - | 0.05 | 0.00 | - | - | 60 | 83.59% |
| MTH201120P00060000 | 2020-10-19 4:11PM EDT | 60.00 | 0.10 | - | 0.10 | 0.00 | - | - | 20 | 78.91% |
| MTH201120P00085000 | 2020-10-22 3:55PM EDT | 85.00 | 1.75 | 1.60 | 2.05 | +0.65 | +59.09% | 49 | 53 | 57.23% |
| MTH201120P00090000 | 2020-10-22 3:53PM EDT | 90.00 | 3.10 | 2.65 | 3.30 | +1.20 | +63.16% | 15 | 11 | 53.35% |
| MTH201120P00092500 | 2020-10-22 10:43AM EDT | 92.50 | 3.75 | 3.60 | 4.30 | +1.19 | +46.48% | 1 | 20 | 53.41% |
| MTH201120P00095000 | 2020-10-22 2:02PM EDT | 95.00 | 4.29 | 4.70 | 5.50 | +0.96 | +28.83% | 13 | 13 | 53.46% |
| MTH201120P00097500 | 2020-10-22 2:02PM EDT | 97.50 | 5.31 | 5.70 | 6.50 | +1.37 | +34.77% | 261 | 22 | 50.51% |
| MTH201120P00100000 | 2020-10-22 10:57AM EDT | 100.00 | 6.74 | 7.40 | 8.10 | +1.63 | +31.90% | 291 | 355 | 52.00% |
| MTH201120P00105000 | 2020-10-21 2:45PM EDT | 105.00 | 7.62 | 10.70 | 11.70 | 0.00 | - | 252 | 197 | 52.05% |
| MTH201120P00110000 | 2020-10-20 2:54PM EDT | 110.00 | 7.68 | 14.60 | 15.70 | 0.00 | - | 18 | 164 | 51.88% |
| MTH201120P00115000 | 2020-10-19 12:11AM EDT | 115.00 | 9.08 | 19.00 | 19.80 | 0.00 | - | - | 34 | 50.02% |
© 2020 Verizon Media. All rights reserved.
