MTH - Meritage Homes Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH191220C00037500 | 2019-06-21 10:12AM EST | 37.50 | 14.95 | 17.10 | 18.70 | 0.00 | - | 1 | 1 | 0.00% |
| MTH191220C00040000 | 2019-06-21 9:44AM EST | 40.00 | 13.05 | 14.20 | 16.50 | 0.00 | - | 3 | 3 | 0.00% |
| MTH191220C00042500 | 2019-06-07 10:19AM EST | 42.50 | 10.18 | 11.10 | 11.70 | 0.00 | - | - | 2 | 0.00% |
| MTH191220C00045000 | 2019-11-19 3:33PM EST | 45.00 | 26.20 | 17.20 | 21.90 | 0.00 | - | 4 | 14 | 276.95% |
| MTH191220C00050000 | 2019-10-08 10:11AM EST | 50.00 | 22.78 | 17.30 | 20.10 | 0.00 | - | 3 | 0 | 289.36% |
| MTH191220C00052500 | 2019-11-27 12:31PM EST | 52.50 | 15.01 | 9.70 | 14.40 | 0.00 | - | 2 | 0 | 193.21% |
| MTH191220C00055000 | 2019-09-17 8:30AM EST | 55.00 | 14.00 | 17.30 | 18.50 | 0.00 | - | 1 | 23 | 358.50% |
| MTH191220C00057500 | 2019-12-10 2:46PM EST | 57.50 | 9.10 | 6.50 | 9.60 | 0.00 | - | 2 | 18 | 92.53% |
| MTH191220C00060000 | 2019-12-12 1:38PM EST | 60.00 | 5.30 | 4.00 | 5.40 | 0.00 | - | 5 | 6 | 65.23% |
| MTH191220C00062500 | 2019-11-21 1:08PM EST | 62.50 | 5.81 | 1.90 | 2.80 | 0.00 | - | 2 | 8 | 39.75% |
| MTH191220C00065000 | 2019-12-13 3:46PM EST | 65.00 | 0.70 | 0.65 | 0.85 | -2.20 | -75.86% | 1 | 62 | 26.66% |
| MTH191220C00067500 | 2019-12-13 10:11AM EST | 67.50 | 0.13 | 0.00 | 0.15 | -0.55 | -80.88% | 1 | 80 | 25.20% |
| MTH191220C00070000 | 2019-12-13 9:34AM EST | 70.00 | 0.16 | 0.00 | 0.10 | -0.04 | -20.00% | 2 | 80 | 35.55% |
| MTH191220C00072500 | 2019-12-10 3:50PM EST | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 90 | 41.41% |
| MTH191220C00075000 | 2019-11-27 11:44AM EST | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 100 | 57.81% |
| MTH191220C00077500 | 2019-11-26 3:55PM EST | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 88 | 54.69% |
| MTH191220C00080000 | 2019-11-25 3:27PM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 9 | 62.50% |
| MTH191220C00082500 | 2019-11-06 10:50AM EST | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 20 | 50.00% |
| MTH191220C00085000 | 2019-11-04 3:35PM EST | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 50.00% |
| MTH191220C00090000 | 2019-10-22 2:26PM EST | 90.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 2 | 91.41% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH191220P00045000 | 2019-10-29 2:36PM EST | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 25 | 103.13% |
| MTH191220P00047500 | 2019-05-20 2:58PM EST | 47.50 | 3.60 | 2.70 | 3.40 | 0.00 | - | - | 10 | 281.64% |
| MTH191220P00050000 | 2019-09-12 10:31AM EST | 50.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 123.44% |
| MTH191220P00052500 | 2019-07-30 8:30AM EST | 52.50 | 1.15 | 1.00 | 1.20 | -0.30 | -20.69% | 1 | 52 | 144.92% |
| MTH191220P00055000 | 2019-11-18 11:20AM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| MTH191220P00060000 | 2019-12-03 2:02PM EST | 60.00 | 0.41 | 0.05 | 0.20 | 0.00 | - | 2 | 7 | 41.02% |
| MTH191220P00062500 | 2019-12-06 10:00AM EST | 62.50 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 188 | 29.49% |
| MTH191220P00065000 | 2019-12-09 11:05AM EST | 65.00 | 1.05 | 1.00 | 1.20 | 0.00 | - | 5 | 187 | 26.37% |
| MTH191220P00067500 | 2019-12-12 2:08PM EST | 67.50 | 2.82 | 2.50 | 3.30 | 0.00 | - | 5 | 72 | 36.91% |
| MTH191220P00070000 | 2019-11-25 9:37AM EST | 70.00 | 4.70 | 3.50 | 7.80 | 0.00 | - | 3 | 85 | 116.80% |
| MTH191220P00072500 | 2019-11-29 10:16AM EST | 72.50 | 6.10 | 5.80 | 10.30 | 0.00 | - | 10 | 5 | 54.30% |
| MTH191220P00075000 | 2019-11-11 2:25PM EST | 75.00 | 6.20 | 8.10 | 12.80 | 0.00 | - | 1 | 13 | 56.64% |