Australia markets close in 1 hour 9 minutes

Meritage Homes Corporation (MTH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.34-6.95 (-6.73%)
At close: 4:00PM EDT

96.00 -0.34 (-0.35%)
After hours: 7:32PM EDT

In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTH201120C000700002020-10-20 12:31PM EDT70.0031.2026.0027.30-9.70-23.72%4567.92%
MTH201120C000900002020-10-21 3:35PM EDT90.0015.908.909.700.00-11853.17%
MTH201120C000950002020-10-22 2:45PM EDT95.007.305.806.70-4.67-39.01%22351.67%
MTH201120C000975002020-10-08 9:44AM EDT97.5017.904.905.300.00-1551.98%
MTH201120C001000002020-10-22 12:57PM EDT100.004.153.404.20-4.45-51.74%173753.03%
MTH201120C001050002020-10-22 2:45PM EDT105.002.702.102.45-3.50-56.45%329251.10%
MTH201120C001100002020-10-22 2:02PM EDT110.001.661.001.40-2.34-58.50%337650.68%
MTH201120C001150002020-10-22 2:45PM EDT115.000.850.600.85-1.61-65.45%1722752.00%
MTH201120C001200002020-10-22 2:02PM EDT120.000.570.250.45-1.33-70.00%8417251.66%
MTH201120C001250002020-10-22 12:24PM EDT125.000.350.100.45-0.90-72.00%712553.22%
MTH201120C001300002020-10-22 3:19PM EDT130.000.050.050.30-0.65-92.86%55054.98%
MTH201120C001350002020-10-22 9:33AM EDT135.000.150.000.15-0.22-59.46%101053.52%
MTH201120C001400002020-10-19 3:42PM EDT140.000.280.000.20-0.17-37.78%19960.55%
MTH201120C001450002020-10-01 11:06AM EDT145.001.000.000.200.00-1065.33%
MTH201120C001500002020-10-05 12:12AM EDT150.001.250.000.150.00--167.19%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MTH201120P000550002020-10-19 4:11PM EDT55.000.05-0.050.00--6083.59%
MTH201120P000600002020-10-19 4:11PM EDT60.000.10-0.100.00--2078.91%
MTH201120P000850002020-10-22 3:55PM EDT85.001.751.602.05+0.65+59.09%495357.23%
MTH201120P000900002020-10-22 3:53PM EDT90.003.102.653.30+1.20+63.16%151153.35%
MTH201120P000925002020-10-22 10:43AM EDT92.503.753.604.30+1.19+46.48%12053.41%
MTH201120P000950002020-10-22 2:02PM EDT95.004.294.705.50+0.96+28.83%131353.46%
MTH201120P000975002020-10-22 2:02PM EDT97.505.315.706.50+1.37+34.77%2612250.51%
MTH201120P001000002020-10-22 10:57AM EDT100.006.747.408.10+1.63+31.90%29135552.00%
MTH201120P001050002020-10-21 2:45PM EDT105.007.6210.7011.700.00-25219752.05%
MTH201120P001100002020-10-20 2:54PM EDT110.007.6814.6015.700.00-1816451.88%
MTH201120P001150002020-10-19 12:11AM EDT115.009.0819.0019.800.00--3450.02%