Australia markets closed

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
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTH210219C000600002021-01-08 11:58AM EST60.0021.3035.1036.000.00-2293.46%
MTH210219C000800002021-01-20 3:58PM EST80.0012.4015.7016.500.00-163155.64%
MTH210219C000825002021-01-21 12:20PM EST82.5010.7013.1014.400.00-11351.17%
MTH210219C000850002021-01-22 3:34PM EST85.0011.8011.3012.30+2.60+28.26%55552.05%
MTH210219C000875002021-01-22 1:10PM EST87.508.409.9011.00+2.70+47.37%22257.89%
MTH210219C000900002021-01-22 3:09PM EST90.007.608.108.70+1.20+18.75%1313153.22%
MTH210219C000925002021-01-21 11:54AM EST92.506.906.707.80+2.07+42.86%31356.47%
MTH210219C000950002021-01-22 10:06AM EST95.003.505.305.80-0.80-18.60%156552.39%
MTH210219C001000002021-01-22 1:43PM EST100.003.503.203.70+1.15+48.94%1514951.83%
MTH210219C001050002021-01-21 9:39AM EST105.001.201.852.400.00-4952.69%
MTH210219C001100002021-01-22 3:51PM EST110.001.151.001.20+0.30+35.29%5812050.93%
MTH210219C001150002021-01-21 1:00PM EST115.000.380.000.00-0.01-2.56%152012.50%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTH210219P000500002020-12-30 10:59AM EST50.000.150.000.200.00--2108.20%
MTH210219P000600002021-01-15 1:04PM EST60.000.350.000.250.00-1282.81%
MTH210219P000650002021-01-21 2:04PM EST65.000.140.000.250.00-13470.12%
MTH210219P000700002021-01-22 10:04AM EST70.000.400.000.55-0.30-42.86%19866.89%
MTH210219P000725002021-01-21 2:04PM EST72.500.550.250.40+0.11+25.00%15362.65%
MTH210219P000750002021-01-22 12:30PM EST75.000.550.350.50-0.15-21.43%91359.67%
MTH210219P000775002021-01-21 11:57AM EST77.500.750.500.70-0.45-37.50%84157.91%
MTH210219P000800002021-01-21 1:23PM EST80.001.210.750.95-0.09-6.92%19156.47%
MTH210219P000825002021-01-21 3:59PM EST82.501.801.051.250.00-74654.47%
MTH210219P000850002021-01-20 2:37PM EST85.002.551.502.350.00-51357.76%
MTH210219P000875002021-01-21 1:07PM EST87.502.852.002.35-0.75-20.83%122452.12%
MTH210219P000900002021-01-22 3:51PM EST90.003.004.104.50-1.50-33.33%1065.87%
MTH210219P000925002021-01-22 1:53PM EST92.504.805.405.80-1.04-17.81%1067.88%