Meritage Homes Corporation (MTH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240517C00100000 | 2024-04-22 9:49AM EDT | 100.00 | 52.00 | 53.00 | 57.00 | 0.00 | - | 1 | 0 | 91.21% |
| MTH240517C00145000 | 2024-04-18 1:07PM EDT | 145.00 | 10.80 | 11.00 | 15.00 | 0.00 | - | - | 3 | 62.51% |
| MTH240517C00150000 | 2024-04-24 2:29PM EDT | 150.00 | 9.30 | 9.40 | 10.00 | +1.30 | +16.25% | 2 | 7 | 48.67% |
| MTH240517C00155000 | 2024-04-24 3:59PM EDT | 155.00 | 7.10 | 6.50 | 7.20 | -1.50 | -17.44% | 15 | 4 | 47.45% |
| MTH240517C00160000 | 2024-04-24 3:56PM EDT | 160.00 | 4.63 | 4.40 | 4.90 | -1.57 | -25.32% | 3 | 29 | 46.02% |
| MTH240517C00165000 | 2024-04-24 3:56PM EDT | 165.00 | 3.20 | 2.75 | 3.50 | -0.90 | -21.95% | 1 | 16 | 47.29% |
| MTH240517C00170000 | 2024-04-23 10:22AM EDT | 170.00 | 2.00 | 1.60 | 2.80 | -0.50 | -20.00% | 3 | 8 | 51.15% |
| MTH240517C00175000 | 2024-04-24 10:20AM EDT | 175.00 | 0.85 | 0.20 | 4.90 | -0.58 | -40.56% | 3 | 10 | 57.18% |
| MTH240517C00180000 | 2024-04-22 10:46AM EDT | 180.00 | 0.50 | 0.10 | 4.60 | 0.00 | - | 2 | 5 | 62.77% |
| MTH240517C00185000 | 2024-04-10 10:00AM EDT | 185.00 | 1.10 | 0.15 | 2.45 | 0.00 | - | 1 | 5 | 58.01% |
| MTH240517C00190000 | 2024-03-21 10:15AM EDT | 190.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 76.64% |
| MTH240517C00200000 | 2024-04-03 2:26PM EDT | 200.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | 6 | 11 | 90.31% |
| MTH240517C00240000 | 2024-03-26 1:14PM EDT | 240.00 | 0.65 | 0.00 | 1.60 | 0.00 | - | 20 | 20 | 100.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240517P00130000 | 2024-04-19 10:01AM EDT | 130.00 | 1.00 | 0.10 | 4.70 | 0.00 | - | 1 | 1 | 73.24% |
| MTH240517P00135000 | 2024-04-23 10:19AM EDT | 135.00 | 0.95 | 0.15 | 4.90 | 0.00 | - | 15 | 11 | 63.65% |
| MTH240517P00140000 | 2024-04-23 10:39AM EDT | 140.00 | 1.50 | 1.45 | 2.75 | 0.00 | - | 40 | 14 | 54.66% |
| MTH240517P00145000 | 2024-04-24 3:51PM EDT | 145.00 | 2.70 | 2.50 | 3.10 | -1.50 | -35.71% | 8 | 9 | 45.95% |
| MTH240517P00150000 | 2024-04-24 1:10PM EDT | 150.00 | 4.60 | 3.90 | 4.90 | -1.90 | -29.23% | 250 | 8 | 45.89% |
| MTH240517P00155000 | 2024-04-24 3:59PM EDT | 155.00 | 6.60 | 6.00 | 6.70 | +1.80 | +37.50% | 11 | 8 | 42.22% |
| MTH240517P00160000 | 2024-04-18 12:52PM EDT | 160.00 | 12.00 | 9.00 | 9.70 | 0.00 | - | 9 | 15 | 42.64% |
| MTH240517P00165000 | 2024-04-18 3:28PM EDT | 165.00 | 16.10 | 12.20 | 15.00 | 0.00 | - | 1 | 1 | 55.75% |
| MTH240517P00170000 | 2024-04-01 2:19PM EDT | 170.00 | 7.40 | 14.20 | 19.00 | 0.00 | - | 6 | 16 | 58.13% |
| MTH240517P00200000 | 2024-04-02 9:41AM EDT | 200.00 | 35.00 | 42.70 | 47.50 | 0.00 | - | 8 | 0 | 86.28% |
© 2024 Yahoo. All rights reserved.