Meritage Homes Corporation (MTH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240719C00150000 | 2024-06-12 10:03AM EDT | 150.00 | 24.80 | 11.00 | 15.30 | 0.00 | - | 2 | 2 | 53.81% |
| MTH240719C00160000 | 2024-06-28 3:58PM EDT | 160.00 | 5.70 | 5.40 | 6.10 | -0.60 | -9.52% | 1 | 6 | 33.26% |
| MTH240719C00165000 | 2024-06-28 3:37PM EDT | 165.00 | 3.00 | 2.90 | 3.90 | -0.87 | -22.48% | 3 | 2 | 34.07% |
| MTH240719C00170000 | 2024-06-24 3:50PM EDT | 170.00 | 1.70 | 1.55 | 2.00 | -2.00 | -54.05% | 4 | 50 | 31.92% |
| MTH240719C00175000 | 2024-06-28 12:11PM EDT | 175.00 | 0.65 | 0.60 | 1.15 | -0.60 | -48.00% | 2 | 21 | 33.13% |
| MTH240719C00180000 | 2024-06-27 12:54PM EDT | 180.00 | 0.85 | 0.30 | 0.85 | 0.00 | - | 2 | 24 | 36.96% |
| MTH240719C00185000 | 2024-06-24 12:36PM EDT | 185.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 60.30% |
| MTH240719C00190000 | 2024-06-05 10:24AM EDT | 190.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 67.46% |
| MTH240719C00195000 | 2024-05-21 12:11PM EDT | 195.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 74.19% |
| MTH240719C00200000 | 2024-05-21 12:11PM EDT | 200.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 10 | 80.54% |
| MTH240719C00270000 | 2024-06-11 1:34PM EDT | 270.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 8 | 32 | 111.72% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240719P00140000 | 2024-06-07 1:24PM EDT | 140.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 66.85% |
| MTH240719P00150000 | 2024-06-26 2:38PM EDT | 150.00 | 1.05 | 0.85 | 1.35 | -0.27 | -20.45% | 5 | 61 | 35.51% |
| MTH240719P00155000 | 2024-06-24 10:17AM EDT | 155.00 | 1.81 | 1.85 | 2.35 | 0.00 | - | 1 | 10 | 33.35% |
| MTH240719P00160000 | 2024-06-21 10:04AM EDT | 160.00 | 4.66 | 3.30 | 4.10 | 0.00 | - | 1 | 23 | 32.29% |
| MTH240719P00165000 | 2024-06-21 3:11PM EDT | 165.00 | 6.00 | 5.90 | 6.40 | 0.00 | - | 10 | 42 | 29.79% |
| MTH240719P00170000 | 2024-06-17 11:30AM EDT | 170.00 | 8.60 | 8.00 | 12.00 | 0.00 | - | 10 | 56 | 45.41% |
| MTH240719P00175000 | 2024-06-21 12:36PM EDT | 175.00 | 14.22 | 12.60 | 16.50 | 0.00 | - | 1 | 49 | 51.71% |
| MTH240719P00180000 | 2024-06-06 10:14AM EDT | 180.00 | 9.40 | 16.60 | 21.00 | 0.00 | - | 6 | 36 | 56.47% |
| MTH240719P00185000 | 2024-05-21 3:07PM EDT | 185.00 | 11.70 | 20.50 | 25.00 | 0.00 | - | - | 21 | 54.99% |
| MTH240719P00190000 | 2024-05-20 3:59PM EDT | 190.00 | 12.20 | 24.50 | 28.50 | 0.00 | - | - | 8 | 40.53% |
© 2024 Yahoo. All rights reserved.