MTH - Meritage Homes Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 February 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH200221C00055000 | 2020-01-14 3:55PM EST | 55.00 | 10.70 | 10.20 | 12.60 | 0.00 | - | 5 | 5 | 50.59% |
| MTH200221C00060000 | 2020-01-17 3:40PM EST | 60.00 | 6.54 | 6.50 | 7.30 | -1.33 | -16.90% | 53 | 5 | 22.66% |
| MTH200221C00062500 | 2020-01-13 10:25AM EST | 62.50 | 5.77 | 4.30 | 5.50 | 0.00 | - | 2 | 17 | 31.98% |
| MTH200221C00065000 | 2020-01-17 9:49AM EST | 65.00 | 3.80 | 2.60 | 3.80 | 0.00 | - | 6 | 27 | 32.50% |
| MTH200221C00067500 | 2020-01-17 2:40PM EST | 67.50 | 2.00 | 1.55 | 2.10 | 0.00 | - | 15 | 21 | 28.13% |
| MTH200221C00070000 | 2020-01-17 11:26AM EST | 70.00 | 1.20 | 0.95 | 1.15 | +0.05 | +4.35% | 1 | 11 | 28.08% |
| MTH200221C00072500 | 2020-01-16 1:18PM EST | 72.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 10 | 9 | 28.57% |
Putsfor21 February 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH200221P00057500 | 2020-01-14 2:52PM EST | 57.50 | 0.70 | 0.10 | 0.80 | 0.00 | - | 10 | 18 | 52.59% |
| MTH200221P00060000 | 2020-01-16 11:04AM EST | 60.00 | 0.90 | 0.35 | 1.10 | 0.00 | - | 20 | 21 | 48.29% |
| MTH200221P00062500 | 2020-01-17 2:43PM EST | 62.50 | 1.25 | 1.25 | 1.40 | -0.18 | -12.59% | 4 | 44 | 42.14% |
| MTH200221P00065000 | 2020-01-17 11:43AM EST | 65.00 | 2.10 | 1.70 | 2.20 | 0.00 | - | 50 | 1 | 40.85% |