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
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH210416C00075000 | 2021-02-25 11:43AM EDT | 75.00 | 11.60 | 15.60 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| MTH210416C00077500 | 2021-02-23 12:10PM EDT | 77.50 | 8.60 | 10.30 | 12.80 | 0.00 | - | - | 1 | 0.00% |
| MTH210416C00080000 | 2021-03-05 2:22PM EDT | 80.00 | 8.90 | 12.60 | 16.00 | 0.00 | - | 2 | 2 | 158.01% |
| MTH210416C00082500 | 2021-03-16 3:19PM EDT | 82.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTH210416C00085000 | 2021-04-12 12:41PM EDT | 85.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTH210416C00087500 | 2021-04-08 3:14PM EDT | 87.50 | 5.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTH210416C00090000 | 2021-04-08 3:46PM EDT | 90.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTH210416C00092500 | 2021-04-12 1:40PM EDT | 92.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTH210416C00095000 | 2021-04-12 3:29PM EDT | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.39% |
| MTH210416C00097500 | 2021-04-06 3:52PM EDT | 97.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MTH210416C00100000 | 2021-04-07 1:38PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MTH210416C00105000 | 2021-03-31 2:32PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTH210416C00110000 | 2021-03-26 10:15AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH210416P00065000 | 2021-03-29 11:41AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTH210416P00070000 | 2021-03-29 11:41AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTH210416P00072500 | 2021-03-04 2:56PM EDT | 72.50 | 2.30 | 0.00 | 1.30 | 0.00 | - | 5 | 10 | 188.57% |
| MTH210416P00075000 | 2021-03-30 3:03PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MTH210416P00077500 | 2021-03-29 12:06PM EDT | 77.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTH210416P00080000 | 2021-04-12 12:52PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTH210416P00082500 | 2021-04-12 12:52PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTH210416P00085000 | 2021-04-08 1:56PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MTH210416P00087500 | 2021-04-06 9:32AM EDT | 87.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MTH210416P00090000 | 2021-04-08 9:39AM EDT | 90.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MTH210416P00092500 | 2021-04-09 2:35PM EDT | 92.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MTH210416P00095000 | 2021-04-09 2:41PM EDT | 95.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
