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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTH240517C00145000 | 2024-04-18 1:07PM EDT | 145.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTH240517C00150000 | 2024-04-25 1:48PM EDT | 150.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTH240517C00155000 | 2024-04-25 11:57AM EDT | 155.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MTH240517C00160000 | 2024-04-25 10:01AM EDT | 160.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTH240517C00165000 | 2024-04-25 3:10PM EDT | 165.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MTH240517C00170000 | 2024-04-25 2:58PM EDT | 170.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MTH240517C00175000 | 2024-04-24 10:20AM EDT | 175.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTH240517C00180000 | 2024-04-22 10:46AM EDT | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTH240517C00185000 | 2024-04-10 10:00AM EDT | 185.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTH240517C00190000 | 2024-03-21 10:15AM EDT | 190.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.33% |
| MTH240517C00200000 | 2024-04-03 2:26PM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MTH240517C00240000 | 2024-03-26 1:14PM EDT | 240.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 59.77% |
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 | 0 | 25.00% |
| MTH240517P00135000 | 2024-04-23 10:19AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MTH240517P00140000 | 2024-04-25 3:26PM EDT | 140.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTH240517P00145000 | 2024-04-24 3:51PM EDT | 145.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MTH240517P00150000 | 2024-04-25 9:32AM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| MTH240517P00155000 | 2024-04-25 3:26PM EDT | 155.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MTH240517P00160000 | 2024-04-25 2:46PM EDT | 160.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MTH240517P00165000 | 2024-04-18 3:28PM EDT | 165.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MTH240517P00170000 | 2024-04-25 10:55AM EDT | 170.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.