NYSE - Delayed Quote • USD
M/I Homes, Inc. (MHO)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MHO240517C00100000 | 4/3/2024 5:58 PM | 100 | 27.45 | 19.00 | 23.50 | 0.00 | 0.00% | 3 | 3 | 62.99% |
| MHO240517C00110000 | 4/23/2024 1:30 PM | 110 | 7.40 | 9.90 | 13.90 | 0.00 | 0.00% | 4 | 7 | 68.26% |
| MHO240517C00115000 | 4/22/2024 6:56 PM | 115 | 4.20 | 5.60 | 10.00 | 0.00 | 0.00% | 1 | 3 | 61.17% |
| MHO240517C00120000 | 4/25/2024 4:24 PM | 120 | 4.80 | 2.60 | 7.00 | -2.19 | -31.33% | 1 | 19 | 58.29% |
| MHO240517C00125000 | 4/24/2024 7:25 PM | 125 | 3.10 | 0.80 | 2.55 | 0.00 | 0.00% | 17 | 38 | 37.65% |
| MHO240517C00130000 | 4/24/2024 2:02 PM | 130 | 2.33 | 0.90 | 1.50 | 0.00 | 0.00% | 2 | 233 | 39.99% |
| MHO240517C00135000 | 4/25/2024 4:30 PM | 135 | 1.08 | 0.40 | 1.95 | -2.95 | -73.20% | 3 | 24 | 55.86% |
| MHO240517C00140000 | 4/24/2024 1:42 PM | 140 | 0.80 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 10 | 67.58% |
| MHO240517C00150000 | 3/21/2024 2:59 PM | 150 | 1.60 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 89.14% |
| MHO240517C00180000 | 4/23/2024 4:14 PM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 36 | 61.33% |
| MHO240517C00185000 | 4/2/2024 3:27 PM | 185 | 0.50 | 0.00 | 1.20 | 0.00 | 0.00% | 6 | 26 | 100.49% |
| MHO240517C00190000 | 4/25/2024 1:30 PM | 190 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 60 | 68.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MHO240517P00100000 | 4/3/2024 4:26 PM | 100 | 1.19 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 3 | 63.75% |
| MHO240517P00105000 | 4/24/2024 1:48 PM | 105 | 0.35 | 0.15 | 1.85 | 0.00 | 0.00% | 3 | 8 | 51.12% |
| MHO240517P00110000 | 4/17/2024 4:15 PM | 110 | 4.32 | 0.25 | 4.30 | 0.00 | 0.00% | 1 | 3 | 54.03% |
| MHO240517P00115000 | 4/16/2024 6:14 PM | 115 | 6.69 | 0.10 | 4.90 | 0.00 | 0.00% | 1 | 5 | 62.90% |
| MHO240517P00120000 | 4/25/2024 2:21 PM | 120 | 5.00 | 1.50 | 4.20 | -4.05 | -44.75% | 12 | 9 | 36.93% |
| MHO240517P00125000 | 4/24/2024 1:46 PM | 125 | 3.00 | 4.50 | 8.70 | 0.00 | 0.00% | 24 | 25 | 50.46% |
| MHO240517P00130000 | 4/24/2024 2:45 PM | 130 | 8.50 | 8.20 | 12.50 | 0.00 | 0.00% | 4 | 140 | 53.33% |
| MHO240517P00135000 | 4/1/2024 2:06 PM | 135 | 6.70 | 12.50 | 17.00 | 0.00 | 0.00% | - | 30 | 59.67% |
Related Tickers
MTH Meritage Homes Corporation
165.07
+6.71%
CCS Century Communities, Inc.
78.32
-4.65%
TMHC Taylor Morrison Home Corporation
56.28
-0.12%
TPH Tri Pointe Homes, Inc.
36.82
+1.80%
GRBK Green Brick Partners, Inc.
54.46
+0.28%
BZH Beazer Homes USA, Inc.
27.49
+1.03%
KBH KB Home
64.27
-0.80%
PHM PulteGroup, Inc.
111.36
-0.80%
NVR NVR, Inc.
7,725.00
-0.94%
IBP Installed Building Products, Inc.
235.22
-0.01%