Meritage Homes Corporation (MTH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240920C00100000 | 2024-06-25 9:56AM EDT | 100.00 | 63.37 | 60.50 | 65.10 | 0.00 | - | 1 | 1 | 63.70% |
| MTH240920C00120000 | 2024-03-18 9:57AM EDT | 120.00 | 39.90 | 33.20 | 37.50 | 0.00 | - | - | 0 | 0.00% |
| MTH240920C00125000 | 2024-05-29 1:43PM EDT | 125.00 | 46.13 | 36.50 | 40.70 | 0.00 | - | 5 | 5 | 58.57% |
| MTH240920C00150000 | 2024-05-22 10:23AM EDT | 150.00 | 29.35 | 16.40 | 20.50 | 0.00 | - | - | 6 | 46.26% |
| MTH240920C00155000 | 2024-04-23 3:27PM EDT | 155.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MTH240920C00160000 | 2024-04-25 10:55AM EDT | 160.00 | 15.20 | 21.30 | 23.60 | 0.00 | - | - | 1 | 70.17% |
| MTH240920C00165000 | 2024-06-03 9:41AM EDT | 165.00 | 21.50 | 7.20 | 11.30 | 0.00 | - | 1 | 6 | 41.03% |
| MTH240920C00170000 | 2024-06-27 11:01AM EDT | 170.00 | 7.10 | 5.10 | 9.40 | 0.00 | - | 2 | 12 | 41.24% |
| MTH240920C00175000 | 2024-06-27 11:01AM EDT | 175.00 | 6.44 | 3.20 | 7.90 | 0.00 | - | 2 | 6 | 41.86% |
| MTH240920C00180000 | 2024-06-27 11:01AM EDT | 180.00 | 3.81 | 2.00 | 6.30 | 0.00 | - | 2 | 14 | 41.30% |
| MTH240920C00185000 | 2024-06-27 11:01AM EDT | 185.00 | 3.64 | 1.00 | 4.80 | 0.00 | - | 2 | 17 | 40.16% |
| MTH240920C00190000 | 2024-06-24 3:44PM EDT | 190.00 | 3.30 | 2.05 | 5.00 | 0.00 | - | 3 | 42 | 44.95% |
| MTH240920C00195000 | 2024-06-21 11:38AM EDT | 195.00 | 2.35 | 0.00 | 4.60 | 0.00 | - | 1 | 10 | 47.09% |
| MTH240920C00200000 | 2024-06-14 9:30AM EDT | 200.00 | 2.55 | 0.10 | 4.90 | 0.00 | - | 2 | 14 | 51.89% |
| MTH240920C00210000 | 2024-06-07 10:04AM EDT | 210.00 | 1.90 | 0.05 | 4.90 | 0.00 | - | 2 | 8 | 58.47% |
| MTH240920C00220000 | 2024-05-23 3:15PM EDT | 220.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 51.60% |
| MTH240920C00240000 | 2024-02-14 10:30AM EDT | 240.00 | 2.00 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 61.76% |
| MTH240920C00250000 | 2024-04-04 9:30AM EDT | 250.00 | 1.05 | 0.45 | 4.40 | 0.00 | - | 1 | 1 | 65.80% |
| MTH240920C00270000 | 2024-06-07 10:15AM EDT | 270.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 29 | 29 | 51.83% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240920P00140000 | 2024-06-27 9:30AM EDT | 140.00 | 2.80 | 0.55 | 4.70 | 0.00 | - | 1 | 11 | 44.34% |
| MTH240920P00145000 | 2024-06-24 2:26PM EDT | 145.00 | 2.70 | 1.50 | 6.30 | 0.00 | - | 7 | 76 | 44.50% |
| MTH240920P00150000 | 2024-06-27 9:30AM EDT | 150.00 | 5.10 | 3.10 | 7.50 | 0.00 | - | 1 | 2 | 42.13% |
| MTH240920P00155000 | 2024-05-08 9:30AM EDT | 155.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| MTH240920P00160000 | 2024-06-27 9:30AM EDT | 160.00 | 7.45 | 7.10 | 11.30 | 0.00 | - | 1 | 11 | 39.69% |
| MTH240920P00165000 | 2024-06-27 9:30AM EDT | 165.00 | 10.15 | 9.80 | 13.80 | 0.00 | - | 1 | 15 | 38.94% |
| MTH240920P00170000 | 2024-06-03 3:32PM EDT | 170.00 | 8.90 | 12.70 | 16.70 | 0.00 | - | 5 | 14 | 38.47% |
| MTH240920P00175000 | 2024-06-03 12:25PM EDT | 175.00 | 11.20 | 15.60 | 20.00 | 0.00 | - | 7 | 506 | 38.32% |
| MTH240920P00180000 | 2024-06-03 12:31PM EDT | 180.00 | 13.00 | 19.50 | 23.50 | 0.00 | - | 3 | 29 | 37.89% |
| MTH240920P00185000 | 2024-05-13 10:52AM EDT | 185.00 | 14.80 | 17.60 | 22.00 | 0.00 | - | 2 | 2 | 0.00% |
| MTH240920P00190000 | 2024-05-21 12:58PM EDT | 190.00 | 18.10 | 26.70 | 31.50 | 0.00 | - | - | 1 | 38.14% |
© 2024 Yahoo. All rights reserved.