NYSE - Delayed Quote • USD
Meritage Homes Corporation (MTH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240517C00100000 | 4/22/2024 1:49 PM | 100 | 52.00 | 67.50 | 72.00 | 0.00 | 0.00% | 1 | 0 | 108.79% |
| MTH240517C00145000 | 4/18/2024 5:07 PM | 145 | 10.80 | 23.00 | 27.50 | 0.00 | 0.00% | - | 3 | 75.20% |
| MTH240517C00150000 | 4/25/2024 5:48 PM | 150 | 15.00 | 18.50 | 22.50 | 0.00 | 0.00% | 3 | 6 | 64.53% |
| MTH240517C00155000 | 4/25/2024 3:57 PM | 155 | 8.60 | 14.50 | 17.50 | 0.00 | 0.00% | 15 | 19 | 53.76% |
| MTH240517C00160000 | 4/25/2024 2:01 PM | 160 | 6.70 | 10.10 | 14.00 | 0.00 | 0.00% | 4 | 29 | 53.49% |
| MTH240517C00165000 | 4/25/2024 7:10 PM | 165 | 8.45 | 7.80 | 8.60 | 2.05 | 32.03% | 5 | 23 | 38.14% |
| MTH240517C00170000 | 4/26/2024 6:39 PM | 170 | 5.20 | 5.20 | 5.70 | 1.30 | 33.33% | 35 | 17 | 36.68% |
| MTH240517C00175000 | 4/26/2024 7:31 PM | 175 | 3.25 | 3.10 | 3.60 | 2.40 | 282.35% | 1 | 10 | 36.16% |
| MTH240517C00180000 | 4/22/2024 2:46 PM | 180 | 0.50 | 1.70 | 2.45 | 0.00 | 0.00% | 2 | 5 | 38.16% |
| MTH240517C00185000 | 4/10/2024 2:00 PM | 185 | 1.10 | 0.90 | 1.90 | 0.00 | 0.00% | 1 | 5 | 42.07% |
| MTH240517C00190000 | 3/21/2024 2:15 PM | 190 | 2.55 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 53.93% |
| MTH240517C00200000 | 4/3/2024 6:26 PM | 200 | 1.00 | 0.10 | 5.00 | 0.00 | 0.00% | 6 | 11 | 69.18% |
| MTH240517C00240000 | 3/26/2024 5:14 PM | 240 | 0.65 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 20 | 57.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240517P00130000 | 4/19/2024 2:01 PM | 130 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| MTH240517P00135000 | 4/23/2024 2:19 PM | 135 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 15 | 11 | 89.45% |
| MTH240517P00140000 | 4/26/2024 4:58 PM | 140 | 0.41 | 0.00 | 4.80 | 0.09 | 28.12% | 1 | 13 | 79.15% |
| MTH240517P00145000 | 4/26/2024 4:58 PM | 145 | 0.91 | 0.00 | 4.80 | -1.79 | -66.30% | 1 | 12 | 68.97% |
| MTH240517P00150000 | 4/25/2024 1:32 PM | 150 | 1.00 | 0.40 | 4.50 | 0.00 | 0.00% | 250 | 250 | 59.28% |
| MTH240517P00155000 | 4/26/2024 5:53 PM | 155 | 0.90 | 0.20 | 2.10 | -0.92 | -50.55% | 4 | 23 | 45.90% |
| MTH240517P00160000 | 4/25/2024 6:46 PM | 160 | 3.35 | 1.80 | 2.20 | 0.00 | 0.00% | 10 | 15 | 36.41% |
| MTH240517P00165000 | 4/26/2024 5:03 PM | 165 | 3.37 | 3.20 | 3.60 | -12.73 | -79.07% | 1 | 1 | 34.73% |
| MTH240517P00170000 | 4/26/2024 4:53 PM | 170 | 5.40 | 5.30 | 5.80 | -6.70 | -55.37% | 46 | 16 | 34.09% |
| MTH240517P00200000 | 4/2/2024 1:41 PM | 200 | 35.00 | 28.80 | 33.00 | 0.00 | 0.00% | 8 | 0 | 68.53% |
Related Tickers
CCS Century Communities, Inc.
78.82
+0.64%
MHO M/I Homes, Inc.
120.07
-0.18%
TPH Tri Pointe Homes, Inc.
37.88
+2.88%
LGIH LGI Homes, Inc.
95.85
+1.02%
PHM PulteGroup, Inc.
113.80
+2.19%
TMHC Taylor Morrison Home Corporation
57.56
+2.27%
NVR NVR, Inc.
7,647.04
-1.01%
BZH Beazer Homes USA, Inc.
28.45
+3.49%
LEN Lennar Corporation
154.29
+0.98%
KBH KB Home
65.60
+2.07%