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 | 2024-02-01 10:33AM EDT | 100.00 | 65.47 | 59.20 | 64.00 | 0.00 | - | - | 2 | 63.97% |
| 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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTH240920C00150000 | 2024-05-22 10:23AM EDT | 150.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| 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 | 64.04% |
| MTH240920C00165000 | 2024-06-03 9:41AM EDT | 165.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MTH240920C00170000 | 2024-06-12 9:30AM EDT | 170.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTH240920C00175000 | 2024-06-03 10:26AM EDT | 175.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MTH240920C00180000 | 2024-05-29 11:03AM EDT | 180.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MTH240920C00185000 | 2024-06-03 2:17PM EDT | 185.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MTH240920C00190000 | 2024-05-22 9:55AM EDT | 190.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTH240920C00195000 | 2024-06-14 10:02AM EDT | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTH240920C00200000 | 2024-06-14 9:30AM EDT | 200.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTH240920C00210000 | 2024-06-07 10:04AM EDT | 210.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTH240920C00220000 | 2024-05-23 3:15PM EDT | 220.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTH240920C00240000 | 2024-02-14 10:30AM EDT | 240.00 | 2.00 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 57.13% |
| MTH240920C00250000 | 2024-04-04 9:30AM EDT | 250.00 | 1.05 | 0.45 | 4.40 | 0.00 | - | 1 | 1 | 60.91% |
| MTH240920C00270000 | 2024-06-07 10:15AM EDT | 270.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240920P00140000 | 2024-06-14 10:44AM EDT | 140.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTH240920P00145000 | 2024-05-29 10:34AM EDT | 145.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTH240920P00150000 | 2024-06-13 1:42PM EDT | 150.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTH240920P00155000 | 2024-05-08 9:30AM EDT | 155.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| MTH240920P00160000 | 2024-06-13 1:42PM EDT | 160.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MTH240920P00165000 | 2024-05-29 10:34AM EDT | 165.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTH240920P00170000 | 2024-06-03 3:32PM EDT | 170.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTH240920P00175000 | 2024-06-03 12:25PM EDT | 175.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTH240920P00180000 | 2024-06-03 12:31PM EDT | 180.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.