Meritage Homes Corporation (MTH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
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 | 65.10 | 69.50 | 0.00 | - | 1 | 0 | 101.17% |
| MTH240517C00145000 | 2024-04-18 1:07PM EDT | 145.00 | 10.80 | 21.40 | 25.80 | 0.00 | - | - | 3 | 58.67% |
| MTH240517C00150000 | 2024-04-25 1:48PM EDT | 150.00 | 15.00 | 16.40 | 20.50 | 0.00 | - | 3 | 6 | 68.04% |
| MTH240517C00155000 | 2024-04-25 11:57AM EDT | 155.00 | 8.60 | 11.80 | 15.50 | 0.00 | - | 15 | 19 | 55.86% |
| MTH240517C00160000 | 2024-04-25 10:01AM EDT | 160.00 | 6.70 | 7.70 | 11.80 | 0.00 | - | 4 | 29 | 52.99% |
| MTH240517C00165000 | 2024-04-29 12:06PM EDT | 165.00 | 7.81 | 5.10 | 8.90 | 0.00 | - | 10 | 16 | 52.73% |
| MTH240517C00170000 | 2024-04-29 12:06PM EDT | 170.00 | 4.69 | 2.25 | 5.40 | 0.00 | - | 11 | 51 | 44.95% |
| MTH240517C00175000 | 2024-04-29 9:35AM EDT | 175.00 | 5.30 | 1.10 | 3.60 | 0.00 | - | 1 | 12 | 44.91% |
| MTH240517C00180000 | 2024-04-22 10:46AM EDT | 180.00 | 0.50 | 0.25 | 2.45 | 0.00 | - | 2 | 5 | 46.13% |
| MTH240517C00185000 | 2024-04-10 10:00AM EDT | 185.00 | 1.10 | 0.20 | 1.95 | 0.00 | - | 1 | 5 | 50.32% |
| MTH240517C00190000 | 2024-03-21 10:15AM EDT | 190.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.65% |
| MTH240517C00200000 | 2024-04-03 2:26PM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| MTH240517C00210000 | 2024-04-25 9:30AM EDT | 210.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | - | 2 | 62.60% |
| MTH240517C00240000 | 2024-03-26 1:14PM EDT | 240.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 64.06% |
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MTH240517P00135000 | 2024-04-23 10:19AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 11 | 25.00% |
| MTH240517P00140000 | 2024-04-26 12:58PM EDT | 140.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 57.86% |
| MTH240517P00145000 | 2024-04-26 12:58PM EDT | 145.00 | 0.91 | 0.20 | 2.55 | 0.00 | - | 1 | 11 | 58.20% |
| MTH240517P00150000 | 2024-04-25 9:32AM EDT | 150.00 | 1.00 | 0.10 | 0.00 | 0.00 | - | 250 | 250 | 12.50% |
| MTH240517P00155000 | 2024-04-29 12:06PM EDT | 155.00 | 1.00 | 0.40 | 1.75 | 0.00 | - | 10 | 20 | 41.85% |
| MTH240517P00160000 | 2024-04-29 12:06PM EDT | 160.00 | 1.91 | 1.10 | 2.70 | 0.00 | - | 10 | 15 | 38.48% |
| MTH240517P00165000 | 2024-04-29 2:29PM EDT | 165.00 | 3.50 | 2.10 | 5.30 | 0.00 | - | 5 | 6 | 43.07% |
| MTH240517P00170000 | 2024-04-29 2:34PM EDT | 170.00 | 5.70 | 5.10 | 8.10 | 0.00 | - | 2 | 44 | 44.21% |
| MTH240517P00175000 | 2024-04-26 12:53PM EDT | 175.00 | 8.20 | 7.30 | 11.60 | 0.00 | - | 3 | 3 | 46.31% |
| MTH240517P00200000 | 2024-04-02 9:41AM EDT | 200.00 | 35.00 | 30.50 | 35.40 | 0.00 | - | 8 | 0 | 79.32% |
© 2024 Yahoo. All rights reserved.