UK markets open in 4 hours 41 minutes
NIKKEI 225
38,686.59 +450.52 (+1.18%) HANG SENG
18,535.70 -42.60 (-0.23%) CRUDE OIL
78.68 +0.20 (+0.25%) GOLD FUTURES
2,331.80 +0.60 (+0.03%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,809.62 -340.80 (-0.67%)
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 | 73.50 | 78.00 | 0.00 | - | 1 | 0 | 170.31% |
| MTH240517C00145000 | 2024-04-18 1:07PM EDT | 145.00 | 10.80 | 28.80 | 33.00 | 0.00 | - | - | 3 | 72.61% |
| MTH240517C00150000 | 2024-04-25 1:48PM EDT | 150.00 | 15.00 | 24.00 | 28.00 | 0.00 | - | 3 | 6 | 64.60% |
| MTH240517C00155000 | 2024-04-25 11:57AM EDT | 155.00 | 8.60 | 19.00 | 23.50 | 0.00 | - | 15 | 19 | 58.79% |
| MTH240517C00160000 | 2024-05-03 9:46AM EDT | 160.00 | 22.75 | 14.50 | 18.50 | 0.00 | - | 4 | 25 | 51.29% |
| MTH240517C00165000 | 2024-05-02 11:54AM EDT | 165.00 | 8.10 | 10.00 | 13.50 | 0.00 | - | 1 | 19 | 61.08% |
| MTH240517C00170000 | 2024-05-06 9:47AM EDT | 170.00 | 7.60 | 7.30 | 7.80 | -5.40 | -41.54% | 1 | 54 | 39.01% |
| MTH240517C00175000 | 2024-05-06 3:30PM EDT | 175.00 | 4.10 | 4.00 | 4.50 | -4.90 | -54.44% | 5 | 11 | 35.77% |
| MTH240517C00180000 | 2024-05-06 12:49PM EDT | 180.00 | 2.30 | 2.00 | 2.30 | -2.55 | -52.58% | 3 | 5 | 34.42% |
| MTH240517C00185000 | 2024-05-06 1:24PM EDT | 185.00 | 0.70 | 0.90 | 4.80 | -1.80 | -72.00% | 1 | 6 | 52.84% |
| MTH240517C00190000 | 2024-03-21 10:15AM EDT | 190.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.01% |
| MTH240517C00200000 | 2024-04-03 2:26PM EDT | 200.00 | 1.00 | 0.15 | 1.55 | 0.00 | - | 6 | 11 | 58.13% |
| MTH240517C00210000 | 2024-04-25 9:30AM EDT | 210.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 97.83% |
| MTH240517C00240000 | 2024-03-26 1:14PM EDT | 240.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 72.27% |
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 | 0.40 | 0.00 | - | 1 | 1 | 86.72% |
| MTH240517P00135000 | 2024-04-23 10:19AM EDT | 135.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 135.16% |
| MTH240517P00140000 | 2024-04-26 12:58PM EDT | 140.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 121.29% |
| MTH240517P00145000 | 2024-04-26 12:58PM EDT | 145.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 107.64% |
| MTH240517P00150000 | 2024-04-25 9:32AM EDT | 150.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 250 | 250 | 94.12% |
| MTH240517P00155000 | 2024-04-29 12:06PM EDT | 155.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 20 | 80.64% |
| MTH240517P00160000 | 2024-05-06 11:04AM EDT | 160.00 | 0.50 | 0.10 | 4.90 | +0.01 | +2.04% | 6 | 15 | 68.21% |
| MTH240517P00165000 | 2024-05-06 9:39AM EDT | 165.00 | 1.60 | 0.65 | 1.20 | +1.05 | +190.91% | 1 | 48 | 39.45% |
| MTH240517P00170000 | 2024-05-06 3:30PM EDT | 170.00 | 2.15 | 1.85 | 2.10 | +0.20 | +10.26% | 213 | 28 | 35.46% |
| MTH240517P00175000 | 2024-05-06 3:30PM EDT | 175.00 | 3.80 | 3.40 | 4.00 | -4.40 | -53.66% | 19 | 3 | 34.28% |
| MTH240517P00180000 | 2024-05-03 10:20AM EDT | 180.00 | 7.29 | 6.30 | 7.10 | +2.94 | +67.59% | 1 | 1 | 35.50% |
| MTH240517P00200000 | 2024-04-02 9:41AM EDT | 200.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.