Canada markets open in 2 hours 23 minutes

Meritage Homes Corporation (MTH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
162.74-4.14 (-2.48%)
At close: 04:00PM EDT
157.74 -5.00 (-3.07%)
After hours: 05:59PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTH241220C001100002024-02-01 11:01AM EDT110.0054.3352.0056.500.00--152.21%
MTH241220C001150002024-05-13 11:06AM EDT115.0070.0056.5060.500.00-101073.39%
MTH241220C001250002024-05-01 3:57PM EDT125.0047.6053.0056.200.00-91580.10%
MTH241220C001300002024-01-12 10:57AM EDT130.0054.0235.8039.000.00--243.68%
MTH241220C001400002024-04-30 1:33PM EDT140.0034.5040.0043.800.00-3068.18%
MTH241220C001500002024-01-31 4:06PM EDT150.0033.7023.7028.400.00--648.25%
MTH241220C001550002024-04-03 9:30AM EDT155.0024.440.000.000.00-110.00%
MTH241220C001600002024-05-13 10:40AM EDT160.0033.5422.3026.000.00-6353.72%
MTH241220C001750002024-05-23 10:41AM EDT175.0017.800.000.000.00-103.13%
MTH241220C001800002024-06-12 12:46PM EDT180.0016.150.000.000.00-303.13%
MTH241220C001850002024-05-07 9:59AM EDT185.0018.3013.5015.900.00-1251.72%
MTH241220C001900002024-05-08 11:41AM EDT190.0017.207.5011.900.00--245.97%
MTH241220C001950002024-06-03 10:18AM EDT195.0012.200.000.000.00-116.25%
MTH241220C002000002024-06-03 12:26PM EDT200.0010.500.000.000.00-306.25%
MTH241220C002100002024-06-14 11:25AM EDT210.004.150.000.000.00-606.25%
MTH241220C002200002024-05-16 9:30AM EDT220.009.600.054.800.00-2142.37%
MTH241220C002300002024-05-15 9:30AM EDT230.007.500.005.000.00-1446.71%
MTH241220C002500002024-04-15 9:30AM EDT250.001.550.000.000.00-103212.50%
MTH241220C002600002024-03-26 9:30AM EDT260.001.800.000.000.00-103312.50%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTH241220P000800002024-04-11 9:30AM EDT80.001.000.055.000.00--174.50%
MTH241220P000850002024-05-07 9:30AM EDT85.000.750.000.000.00-1325.00%
MTH241220P000900002024-04-11 9:30AM EDT90.001.450.105.000.00--164.23%
MTH241220P000950002024-02-21 10:31AM EDT95.002.100.004.800.00--158.45%
MTH241220P001000002024-04-12 9:30AM EDT100.002.000.102.000.00-101051.36%
MTH241220P001050002024-02-01 1:05PM EDT105.002.500.454.900.00-61451.17%
MTH241220P001100002024-04-23 10:31AM EDT110.002.800.000.000.00-71112.50%
MTH241220P001300002024-06-14 11:26AM EDT130.004.270.000.000.00-2136.25%
MTH241220P001350002024-05-22 10:41AM EDT135.003.800.000.000.00-2106.25%
MTH241220P001400002024-05-22 10:13AM EDT140.004.800.000.000.00-206.25%
MTH241220P001450002024-05-13 3:59PM EDT145.005.305.108.200.00-2635.37%
MTH241220P001500002024-06-14 11:26AM EDT150.009.680.000.000.00-203.13%
MTH241220P001550002024-06-06 3:59PM EDT155.008.500.000.000.00-101.56%
MTH241220P001600002024-06-06 3:59PM EDT160.0010.050.000.000.00-100.78%
MTH241220P001800002024-05-21 3:07PM EDT180.0017.400.000.000.00--00.00%
MTH241220P001900002024-06-12 10:54AM EDT190.0024.300.000.000.00--00.00%
MTH241220P002700002024-05-15 10:46AM EDT270.0080.55105.00109.500.00--148.18%