Canada markets closed

Meritage Homes Corporation (MTH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
161.85-0.30 (-0.19%)
At close: 04:00PM EDT
161.85 0.00 (0.00%)
After hours: 05:54PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTH240920C001000002024-06-25 9:56AM EDT100.0063.3760.5065.100.00-1163.70%
MTH240920C001200002024-03-18 9:57AM EDT120.0039.9033.2037.500.00--00.00%
MTH240920C001250002024-05-29 1:43PM EDT125.0046.1336.5040.700.00-5558.57%
MTH240920C001500002024-05-22 10:23AM EDT150.0029.3516.4020.500.00--646.26%
MTH240920C001550002024-04-23 3:27PM EDT155.0016.800.000.000.00--50.00%
MTH240920C001600002024-04-25 10:55AM EDT160.0015.2021.3023.600.00--170.17%
MTH240920C001650002024-06-03 9:41AM EDT165.0021.507.2011.300.00-1641.03%
MTH240920C001700002024-06-27 11:01AM EDT170.007.105.109.400.00-21241.24%
MTH240920C001750002024-06-27 11:01AM EDT175.006.443.207.900.00-2641.86%
MTH240920C001800002024-06-27 11:01AM EDT180.003.812.006.300.00-21441.30%
MTH240920C001850002024-06-27 11:01AM EDT185.003.641.004.800.00-21740.16%
MTH240920C001900002024-06-24 3:44PM EDT190.003.302.055.000.00-34244.95%
MTH240920C001950002024-06-21 11:38AM EDT195.002.350.004.600.00-11047.09%
MTH240920C002000002024-06-14 9:30AM EDT200.002.550.104.900.00-21451.89%
MTH240920C002100002024-06-07 10:04AM EDT210.001.900.054.900.00-2858.47%
MTH240920C002200002024-05-23 3:15PM EDT220.002.000.004.800.00-11351.60%
MTH240920C002400002024-02-14 10:30AM EDT240.002.000.054.900.00-1161.76%
MTH240920C002500002024-04-04 9:30AM EDT250.001.050.454.400.00-1165.80%
MTH240920C002700002024-06-07 10:15AM EDT270.000.650.000.750.00-292951.83%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTH240920P001400002024-06-27 9:30AM EDT140.002.800.554.700.00-11144.34%
MTH240920P001450002024-06-24 2:26PM EDT145.002.701.506.300.00-77644.50%
MTH240920P001500002024-06-27 9:30AM EDT150.005.103.107.500.00-1242.13%
MTH240920P001550002024-05-08 9:30AM EDT155.004.800.000.000.00-151.56%
MTH240920P001600002024-06-27 9:30AM EDT160.007.457.1011.300.00-11139.69%
MTH240920P001650002024-06-27 9:30AM EDT165.0010.159.8013.800.00-11538.94%
MTH240920P001700002024-06-03 3:32PM EDT170.008.9012.7016.700.00-51438.47%
MTH240920P001750002024-06-03 12:25PM EDT175.0011.2015.6020.000.00-750638.32%
MTH240920P001800002024-06-03 12:31PM EDT180.0013.0019.5023.500.00-32937.89%
MTH240920P001850002024-05-13 10:52AM EDT185.0014.8017.6022.000.00-220.00%
MTH240920P001900002024-05-21 12:58PM EDT190.0018.1026.7031.500.00--138.14%