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
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTH241220C001100002024-06-25 9:56AM EDT110.0055.8552.5056.500.00-1257.58%
MTH241220C001150002024-05-13 11:06AM EDT115.0070.0056.5060.500.00-101078.33%
MTH241220C001250002024-05-01 3:57PM EDT125.0047.6053.0056.200.00-91584.82%
MTH241220C001300002024-01-12 10:57AM EDT130.0054.0235.8039.000.00--247.46%
MTH241220C001400002024-04-30 1:33PM EDT140.0034.5040.0043.800.00-3072.11%
MTH241220C001500002024-01-31 4:06PM EDT150.0033.7023.7028.400.00--651.29%
MTH241220C001550002024-04-03 9:30AM EDT155.0024.440.000.000.00-110.00%
MTH241220C001600002024-05-13 10:40AM EDT160.0033.5422.3026.000.00-6352.50%
MTH241220C001750002024-06-21 3:44PM EDT175.0011.609.8012.900.00-1340.44%
MTH241220C001800002024-06-12 12:46PM EDT180.0016.157.0011.000.00-31139.74%
MTH241220C001850002024-05-07 9:59AM EDT185.0018.3013.5015.900.00-1251.61%
MTH241220C001900002024-05-08 11:41AM EDT190.0017.207.5011.900.00--248.31%
MTH241220C001950002024-06-03 10:18AM EDT195.0012.203.207.200.00-1139.68%
MTH241220C002000002024-06-20 9:34AM EDT200.005.503.406.500.00-3640.42%
MTH241220C002100002024-06-14 11:25AM EDT210.004.150.504.700.00-6639.90%
MTH241220C002200002024-05-16 9:30AM EDT220.009.600.054.800.00-2144.36%
MTH241220C002300002024-06-28 10:26AM EDT230.001.850.005.00-5.65-75.33%1448.85%
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--176.62%
MTH241220P000850002024-05-07 9:30AM EDT85.000.750.000.000.00-1325.00%
MTH241220P000900002024-04-11 9:30AM EDT90.001.450.105.000.00--166.00%
MTH241220P000950002024-02-21 10:31AM EDT95.002.100.004.800.00--160.01%
MTH241220P001000002024-04-12 9:30AM EDT100.002.000.102.000.00-101052.67%
MTH241220P001050002024-02-01 1:05PM EDT105.002.500.454.900.00-61452.47%
MTH241220P001100002024-04-23 10:31AM EDT110.002.800.000.000.00-71112.50%
MTH241220P001300002024-06-14 11:26AM EDT130.004.272.005.600.00-21342.45%
MTH241220P001350002024-05-22 10:41AM EDT135.003.802.557.100.00-21042.50%
MTH241220P001400002024-06-17 1:37PM EDT140.005.705.508.000.00-4840.27%
MTH241220P001450002024-06-18 10:42AM EDT145.007.306.809.500.00-41039.29%
MTH241220P001500002024-06-20 2:45PM EDT150.009.507.3011.500.00-2439.06%
MTH241220P001550002024-06-24 10:29AM EDT155.009.849.3013.500.00-6838.29%
MTH241220P001600002024-06-25 9:56AM EDT160.0012.5212.4015.400.00-1636.80%
MTH241220P001650002024-06-21 3:41PM EDT165.0015.0014.7017.900.00-4436.16%
MTH241220P001700002024-06-21 3:40PM EDT170.0017.5116.3020.500.00-3335.23%
MTH241220P001800002024-05-21 3:07PM EDT180.0017.4022.0026.500.00--633.57%
MTH241220P001900002024-06-12 10:54AM EDT190.0024.3030.0034.000.00--533.45%
MTH241220P002700002024-05-15 10:46AM EDT270.0080.55105.00109.500.00--145.04%