MTH - Meritage Homes Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTH200221C000550002020-01-14 3:55PM EST55.0010.7010.2012.600.00-5550.59%
MTH200221C000600002020-01-17 3:40PM EST60.006.546.507.30-1.33-16.90%53522.66%
MTH200221C000625002020-01-13 10:25AM EST62.505.774.305.500.00-21731.98%
MTH200221C000650002020-01-17 9:49AM EST65.003.802.603.800.00-62732.50%
MTH200221C000675002020-01-17 2:40PM EST67.502.001.552.100.00-152128.13%
MTH200221C000700002020-01-17 11:26AM EST70.001.200.951.15+0.05+4.35%11128.08%
MTH200221C000725002020-01-16 1:18PM EST72.500.650.500.600.00-10928.57%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTH200221P000575002020-01-14 2:52PM EST57.500.700.100.800.00-101852.59%
MTH200221P000600002020-01-16 11:04AM EST60.000.900.351.100.00-202148.29%
MTH200221P000625002020-01-17 2:43PM EST62.501.251.251.40-0.18-12.59%44442.14%
MTH200221P000650002020-01-17 11:43AM EST65.002.101.702.200.00-50140.85%