Meritage Homes Corporation (MTH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH241220C00110000 | 2024-06-25 9:56AM EDT | 110.00 | 55.85 | 52.50 | 56.50 | 0.00 | - | 1 | 2 | 57.58% |
| MTH241220C00115000 | 2024-05-13 11:06AM EDT | 115.00 | 70.00 | 56.50 | 60.50 | 0.00 | - | 10 | 10 | 78.33% |
| MTH241220C00125000 | 2024-05-01 3:57PM EDT | 125.00 | 47.60 | 53.00 | 56.20 | 0.00 | - | 9 | 15 | 84.82% |
| MTH241220C00130000 | 2024-01-12 10:57AM EDT | 130.00 | 54.02 | 35.80 | 39.00 | 0.00 | - | - | 2 | 47.46% |
| MTH241220C00140000 | 2024-04-30 1:33PM EDT | 140.00 | 34.50 | 40.00 | 43.80 | 0.00 | - | 3 | 0 | 72.11% |
| MTH241220C00150000 | 2024-01-31 4:06PM EDT | 150.00 | 33.70 | 23.70 | 28.40 | 0.00 | - | - | 6 | 51.29% |
| MTH241220C00155000 | 2024-04-03 9:30AM EDT | 155.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTH241220C00160000 | 2024-05-13 10:40AM EDT | 160.00 | 33.54 | 22.30 | 26.00 | 0.00 | - | 6 | 3 | 52.50% |
| MTH241220C00175000 | 2024-06-21 3:44PM EDT | 175.00 | 11.60 | 9.80 | 12.90 | 0.00 | - | 1 | 3 | 40.44% |
| MTH241220C00180000 | 2024-06-12 12:46PM EDT | 180.00 | 16.15 | 7.00 | 11.00 | 0.00 | - | 3 | 11 | 39.74% |
| MTH241220C00185000 | 2024-05-07 9:59AM EDT | 185.00 | 18.30 | 13.50 | 15.90 | 0.00 | - | 1 | 2 | 51.61% |
| MTH241220C00190000 | 2024-05-08 11:41AM EDT | 190.00 | 17.20 | 7.50 | 11.90 | 0.00 | - | - | 2 | 48.31% |
| MTH241220C00195000 | 2024-06-03 10:18AM EDT | 195.00 | 12.20 | 3.20 | 7.20 | 0.00 | - | 1 | 1 | 39.68% |
| MTH241220C00200000 | 2024-06-20 9:34AM EDT | 200.00 | 5.50 | 3.40 | 6.50 | 0.00 | - | 3 | 6 | 40.42% |
| MTH241220C00210000 | 2024-06-14 11:25AM EDT | 210.00 | 4.15 | 0.50 | 4.70 | 0.00 | - | 6 | 6 | 39.90% |
| MTH241220C00220000 | 2024-05-16 9:30AM EDT | 220.00 | 9.60 | 0.05 | 4.80 | 0.00 | - | 2 | 1 | 44.36% |
| MTH241220C00230000 | 2024-06-28 10:26AM EDT | 230.00 | 1.85 | 0.00 | 5.00 | -5.65 | -75.33% | 1 | 4 | 48.85% |
| MTH241220C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| MTH241220C00260000 | 2024-03-26 9:30AM EDT | 260.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH241220P00080000 | 2024-04-11 9:30AM EDT | 80.00 | 1.00 | 0.05 | 5.00 | 0.00 | - | - | 1 | 76.62% |
| MTH241220P00085000 | 2024-05-07 9:30AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MTH241220P00090000 | 2024-04-11 9:30AM EDT | 90.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | - | 1 | 66.00% |
| MTH241220P00095000 | 2024-02-21 10:31AM EDT | 95.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.01% |
| MTH241220P00100000 | 2024-04-12 9:30AM EDT | 100.00 | 2.00 | 0.10 | 2.00 | 0.00 | - | 10 | 10 | 52.67% |
| MTH241220P00105000 | 2024-02-01 1:05PM EDT | 105.00 | 2.50 | 0.45 | 4.90 | 0.00 | - | 6 | 14 | 52.47% |
| MTH241220P00110000 | 2024-04-23 10:31AM EDT | 110.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 12.50% |
| MTH241220P00130000 | 2024-06-14 11:26AM EDT | 130.00 | 4.27 | 2.00 | 5.60 | 0.00 | - | 2 | 13 | 42.45% |
| MTH241220P00135000 | 2024-05-22 10:41AM EDT | 135.00 | 3.80 | 2.55 | 7.10 | 0.00 | - | 2 | 10 | 42.50% |
| MTH241220P00140000 | 2024-06-17 1:37PM EDT | 140.00 | 5.70 | 5.50 | 8.00 | 0.00 | - | 4 | 8 | 40.27% |
| MTH241220P00145000 | 2024-06-18 10:42AM EDT | 145.00 | 7.30 | 6.80 | 9.50 | 0.00 | - | 4 | 10 | 39.29% |
| MTH241220P00150000 | 2024-06-20 2:45PM EDT | 150.00 | 9.50 | 7.30 | 11.50 | 0.00 | - | 2 | 4 | 39.06% |
| MTH241220P00155000 | 2024-06-24 10:29AM EDT | 155.00 | 9.84 | 9.30 | 13.50 | 0.00 | - | 6 | 8 | 38.29% |
| MTH241220P00160000 | 2024-06-25 9:56AM EDT | 160.00 | 12.52 | 12.40 | 15.40 | 0.00 | - | 1 | 6 | 36.80% |
| MTH241220P00165000 | 2024-06-21 3:41PM EDT | 165.00 | 15.00 | 14.70 | 17.90 | 0.00 | - | 4 | 4 | 36.16% |
| MTH241220P00170000 | 2024-06-21 3:40PM EDT | 170.00 | 17.51 | 16.30 | 20.50 | 0.00 | - | 3 | 3 | 35.23% |
| MTH241220P00180000 | 2024-05-21 3:07PM EDT | 180.00 | 17.40 | 22.00 | 26.50 | 0.00 | - | - | 6 | 33.57% |
| MTH241220P00190000 | 2024-06-12 10:54AM EDT | 190.00 | 24.30 | 30.00 | 34.00 | 0.00 | - | - | 5 | 33.45% |
| MTH241220P00270000 | 2024-05-15 10:46AM EDT | 270.00 | 80.55 | 105.00 | 109.50 | 0.00 | - | - | 1 | 45.04% |
© 2024 Yahoo. All rights reserved.