M/I Homes, Inc. (MHO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MHO241220C00040000 | 2024-04-24 10:48AM EDT | 40.00 | 84.00 | 83.50 | 88.40 | 0.00 | - | 1 | 2 | 139.18% |
| MHO241220C00050000 | 2024-04-19 3:54PM EDT | 50.00 | 62.93 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MHO241220C00055000 | 2024-04-02 9:30AM EDT | 55.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MHO241220C00060000 | 2023-11-06 11:09AM EDT | 60.00 | 39.12 | 53.00 | 58.00 | 0.00 | - | 2 | 0 | 0.00% |
| MHO241220C00065000 | 2024-03-01 12:22PM EDT | 65.00 | 69.00 | 72.00 | 76.90 | 0.00 | - | 5 | 49 | 166.50% |
| MHO241220C00070000 | 2023-11-22 1:45PM EDT | 70.00 | 40.84 | 66.00 | 70.50 | 0.00 | - | - | 8 | 146.70% |
| MHO241220C00075000 | 2023-11-24 1:09PM EDT | 75.00 | 37.91 | 61.60 | 65.90 | 0.00 | - | 6 | 10 | 137.10% |
| MHO241220C00080000 | 2024-02-21 10:54AM EDT | 80.00 | 43.50 | 51.50 | 56.00 | 0.00 | - | 5 | 7 | 102.94% |
| MHO241220C00090000 | 2024-02-06 3:52PM EDT | 90.00 | 37.24 | 41.80 | 46.00 | 0.00 | - | 5 | 13 | 85.69% |
| MHO241220C00095000 | 2024-02-12 11:20AM EDT | 95.00 | 37.94 | 40.50 | 44.50 | 0.00 | - | 1 | 7 | 91.21% |
| MHO241220C00100000 | 2024-02-08 10:45AM EDT | 100.00 | 30.90 | 34.20 | 38.00 | 0.00 | - | 1 | 7 | 77.37% |
| MHO241220C00105000 | 2024-05-29 9:47AM EDT | 105.00 | 24.36 | 21.70 | 26.50 | 0.00 | - | 1 | 5 | 53.09% |
| MHO241220C00110000 | 2024-05-01 2:40PM EDT | 110.00 | 18.13 | 21.10 | 26.00 | 0.00 | - | 1 | 8 | 52.69% |
| MHO241220C00115000 | 2024-06-10 9:30AM EDT | 115.00 | 17.00 | 14.60 | 19.50 | 0.00 | - | 1 | 3 | 48.07% |
| MHO241220C00120000 | 2024-06-14 1:26PM EDT | 120.00 | 16.30 | 12.00 | 16.90 | 0.00 | - | 5 | 19 | 47.47% |
| MHO241220C00125000 | 2024-01-16 12:17PM EDT | 125.00 | 22.10 | 16.00 | 21.00 | 0.00 | - | 1 | 7 | 58.69% |
| MHO241220C00130000 | 2024-06-26 11:26AM EDT | 130.00 | 8.22 | 7.00 | 11.90 | 0.00 | - | 2 | 18 | 44.73% |
| MHO241220C00135000 | 2024-06-21 2:28PM EDT | 135.00 | 7.25 | 5.00 | 9.90 | 0.00 | - | 1 | 19 | 43.81% |
| MHO241220C00140000 | 2024-05-14 12:58PM EDT | 140.00 | 10.01 | 5.00 | 9.90 | 0.00 | - | 1 | 267 | 48.32% |
| MHO241220C00145000 | 2024-06-21 9:40AM EDT | 145.00 | 4.00 | 2.30 | 7.00 | 0.00 | - | 1 | 62 | 43.31% |
| MHO241220C00150000 | 2024-06-25 11:59AM EDT | 150.00 | 3.00 | 1.30 | 6.00 | 0.00 | - | 5 | 18 | 43.62% |
| MHO241220C00155000 | 2024-05-01 2:40PM EDT | 155.00 | 3.13 | 1.60 | 6.50 | 0.00 | - | 1 | 24 | 48.68% |
| MHO241220C00160000 | 2024-05-16 1:09PM EDT | 160.00 | 5.00 | 0.20 | 5.00 | 0.00 | - | 8 | 40 | 46.45% |
| MHO241220C00165000 | 2024-05-15 11:31AM EDT | 165.00 | 4.45 | 0.10 | 5.00 | 0.00 | - | 1 | 191 | 49.32% |
| MHO241220C00170000 | 2023-12-15 1:02PM EDT | 170.00 | 5.50 | 7.10 | 9.90 | 0.00 | - | 10 | 10 | 64.62% |
| MHO241220C00180000 | 2023-12-21 11:11AM EDT | 180.00 | 4.80 | 3.60 | 8.50 | 0.00 | - | - | 1 | 61.18% |
| MHO241220C00185000 | 2023-12-22 12:34PM EDT | 185.00 | 5.50 | 1.75 | 6.50 | 0.00 | - | 16 | 16 | 55.74% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MHO241220P00055000 | 2024-02-07 12:49PM EDT | 55.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 5 | 91.60% |
| MHO241220P00065000 | 2023-11-22 4:23PM EDT | 65.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | - | 10 | 75.34% |
| MHO241220P00070000 | 2024-02-06 2:13PM EDT | 70.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 20 | 23 | 61.62% |
| MHO241220P00075000 | 2024-01-23 3:11PM EDT | 75.00 | 2.00 | 0.30 | 3.40 | 0.00 | - | 5 | 119 | 56.23% |
| MHO241220P00080000 | 2023-10-26 12:56PM EDT | 80.00 | 11.60 | 2.65 | 6.50 | 0.00 | - | 1 | 0 | 67.82% |
| MHO241220P00085000 | 2023-12-26 4:32PM EDT | 85.00 | 3.55 | 0.70 | 5.00 | 0.00 | - | 5 | 24 | 51.18% |
| MHO241220P00090000 | 2024-02-13 1:13PM EDT | 90.00 | 3.80 | 1.05 | 5.90 | 0.00 | - | 1 | 77 | 60.51% |
| MHO241220P00095000 | 2024-04-18 2:02PM EDT | 95.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 48.87% |
| MHO241220P00100000 | 2024-03-25 9:30AM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| MHO241220P00105000 | 2024-04-01 9:49AM EDT | 105.00 | 4.20 | 5.00 | 9.80 | 0.00 | - | 1 | 45 | 54.67% |
| MHO241220P00110000 | 2024-05-02 1:42PM EDT | 110.00 | 7.90 | 3.00 | 7.80 | 0.00 | - | 1 | 151 | 40.65% |
| MHO241220P00115000 | 2024-06-17 11:18AM EDT | 115.00 | 7.10 | 4.70 | 9.50 | 0.00 | - | 5 | 24 | 39.08% |
| MHO241220P00120000 | 2024-03-22 3:40PM EDT | 120.00 | 10.65 | 14.50 | 19.40 | 0.00 | - | 5 | 1 | 54.14% |
| MHO241220P00125000 | 2024-05-14 10:20AM EDT | 125.00 | 10.80 | 8.70 | 13.50 | 0.00 | - | 2 | 19 | 35.30% |
| MHO241220P00130000 | 2024-06-20 10:14AM EDT | 130.00 | 15.00 | 12.10 | 16.90 | 0.00 | - | 4 | 23 | 36.24% |
| MHO241220P00140000 | 2024-01-12 4:12PM EDT | 140.00 | 21.40 | 22.30 | 26.50 | 0.00 | - | - | 15 | 44.48% |
| MHO241220P00145000 | 2024-01-12 10:50AM EDT | 145.00 | 22.60 | 25.60 | 30.00 | 0.00 | - | - | 4 | 43.78% |
| MHO241220P00170000 | 2024-02-07 3:21PM EDT | 170.00 | 51.00 | 42.50 | 47.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.