NYSE - Nasdaq Real Time Price USD

M/I Homes, Inc. (MHO)

Compare
167.37 +2.34 (+1.41%)
As of 3:02 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MHO241220C00040000 4/24/2024 2:48 PM 40 84.00 82.70 87.50 0.00 0.00% 1 2 0.00%
MHO241220C00050000 11/15/2024 2:43 PM 50 105.03 115.50 119.20 0.00 0.00% 2 1 344.73%
MHO241220C00055000 4/2/2024 1:30 PM 55 74.20 0.00 0.00 0.00 0.00% - 1 0.00%
MHO241220C00060000 9/19/2024 5:47 PM 60 112.70 112.90 117.00 0.00 0.00% 2 1 443.46%
MHO241220C00065000 11/13/2024 5:20 PM 65 92.08 100.30 104.40 0.00 0.00% 1 48 282.23%
MHO241220C00070000 11/27/2024 3:08 PM 70 96.95 95.50 99.50 0.00 0.00% 4 8 164.06%
MHO241220C00075000 11/29/2024 2:55 PM 75 90.74 90.70 94.50 0.00 0.00% 5 5 163.87%
MHO241220C00080000 10/8/2024 2:42 PM 80 85.50 83.00 87.20 0.00 0.00% 5 7 0.00%
MHO241220C00090000 10/4/2024 4:55 PM 90 75.40 0.00 0.00 0.00 0.00% 1 0 0.00%
MHO241220C00095000 2/12/2024 3:20 PM 95 37.94 40.50 44.50 0.00 0.00% 1 7 0.00%
MHO241220C00100000 11/19/2024 3:12 PM 100 53.20 65.60 69.50 0.00 0.00% 3 6 105.86%
MHO241220C00105000 9/27/2024 2:59 PM 105 67.40 51.20 56.00 0.00 0.00% 1 7 0.00%
MHO241220C00110000 11/19/2024 3:59 PM 110 44.55 55.70 60.00 0.00 0.00% 1 6 103.61%
MHO241220C00115000 7/11/2024 6:59 PM 115 24.36 33.00 37.00 0.00 0.00% 1 3 0.00%
MHO241220C00120000 7/12/2024 2:01 PM 120 25.40 28.90 33.50 0.00 0.00% 1 15 0.00%
MHO241220C00125000 11/19/2024 2:47 PM 125 29.00 40.60 45.00 0.00 0.00% 1 7 74.66%
MHO241220C00130000 10/22/2024 7:55 PM 130 31.50 29.50 33.30 0.00 0.00% 6 18 0.00%
MHO241220C00135000 7/16/2024 3:55 PM 135 20.60 18.50 23.00 0.00 0.00% 4 19 0.00%
MHO241220C00140000 10/31/2024 7:55 PM 140 17.50 24.00 27.50 0.00 0.00% 1 268 40.04%
MHO241220C00145000 11/25/2024 7:15 PM 145 27.05 21.50 24.80 0.00 0.00% 2 64 69.29%
MHO241220C00150000 11/18/2024 8:18 PM 150 10.08 17.70 20.00 0.00 0.00% 2 20 60.30%
MHO241220C00155000 11/22/2024 7:39 PM 155 10.15 12.60 16.20 0.00 0.00% 3 39 59.01%
MHO241220C00160000 12/2/2024 4:10 PM 160 9.00 8.90 12.10 -5.75 -38.98% 11 147 52.91%
MHO241220C00165000 12/2/2024 4:57 PM 165 6.54 5.80 8.80 0.74 12.76% 60 282 50.00%
MHO241220C00170000 11/27/2024 8:53 PM 170 3.66 4.00 5.70 0.00 0.00% 2 86 45.20%
MHO241220C00175000 12/2/2024 4:57 PM 175 2.68 2.30 2.95 0.68 34.00% 62 40 38.60%
MHO241220C00180000 11/21/2024 7:24 PM 180 0.75 1.10 3.70 0.00 0.00% 1 45 54.32%
MHO241220C00185000 10/24/2024 1:30 PM 185 2.70 0.00 4.50 0.00 0.00% 1 21 51.39%
MHO241220C00190000 11/18/2024 7:51 PM 190 0.28 0.20 2.95 0.00 0.00% 3 36 52.37%
MHO241220C00195000 11/25/2024 3:27 PM 195 1.25 0.00 2.75 0.00 0.00% 1 16 56.89%
MHO241220C00200000 11/11/2024 4:56 PM 200 1.20 0.05 3.30 0.00 0.00% 1 17 66.94%
MHO241220C00220000 10/24/2024 3:15 PM 220 0.30 0.00 0.60 0.00 0.00% - 1 62.89%
MHO241220C00230000 11/19/2024 8:40 PM 230 0.05 0.00 0.75 0.00 0.00% 1 19 73.78%
MHO241220C00240000 10/30/2024 4:36 PM 240 0.10 0.00 0.75 0.00 0.00% 4 0 81.64%
MHO241220C00250000 10/9/2024 5:26 PM 250 0.45 0.00 1.60 0.00 0.00% - 3 101.61%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MHO241220P00040000 7/9/2024 1:30 PM 40 0.15 0.00 4.80 0.00 0.00% - 1 431.35%
MHO241220P00055000 2/7/2024 4:49 PM 55 0.60 0.00 5.00 0.00 0.00% - 5 343.55%
MHO241220P00065000 11/22/2023 8:23 PM 65 2.20 0.00 5.00 0.00 0.00% - 10 296.63%
MHO241220P00070000 2/6/2024 6:13 PM 70 1.90 0.00 3.50 0.00 0.00% 20 23 253.47%
MHO241220P00075000 1/23/2024 7:11 PM 75 2.00 0.30 3.40 0.00 0.00% 5 119 238.77%
MHO241220P00080000 10/31/2024 5:09 PM 80 0.05 0.00 0.75 0.00 0.00% 1 111 162.99%
MHO241220P00085000 12/26/2023 8:32 PM 85 3.55 0.70 5.00 0.00 0.00% 5 24 230.32%
MHO241220P00090000 9/17/2024 2:22 PM 90 1.85 0.00 1.00 0.00 0.00% 2 77 146.39%
MHO241220P00095000 7/19/2024 1:30 PM 95 0.90 0.00 4.80 0.00 0.00% 1 49 189.67%
MHO241220P00100000 9/17/2024 2:22 PM 100 1.95 0.00 1.05 0.00 0.00% 1 9 125.44%
MHO241220P00105000 10/29/2024 1:30 PM 105 0.75 0.00 0.75 0.00 0.00% 1 45 108.40%
MHO241220P00110000 9/9/2024 1:30 PM 110 1.50 0.00 0.00 0.00 0.00% 1 151 50.00%
MHO241220P00115000 10/22/2024 7:36 PM 115 0.73 0.00 1.50 0.00 0.00% 1 14 102.73%
MHO241220P00120000 10/7/2024 1:30 PM 120 0.80 0.00 1.00 0.00 0.00% 1 6 85.60%
MHO241220P00125000 11/19/2024 2:30 PM 125 0.65 0.05 4.90 0.00 0.00% 1 14 114.26%
MHO241220P00130000 10/22/2024 3:28 PM 130 1.70 0.00 2.10 0.00 0.00% 1 26 80.62%
MHO241220P00135000 11/20/2024 8:15 PM 135 1.00 0.00 2.60 0.00 0.00% 1 6 75.29%
MHO241220P00140000 11/21/2024 8:49 PM 140 1.50 0.00 1.95 0.00 0.00% 1 19 60.52%
MHO241220P00145000 11/22/2024 8:52 PM 145 1.50 0.00 2.95 0.00 0.00% 1 5 58.23%
MHO241220P00150000 11/25/2024 4:56 PM 150 1.18 0.00 1.65 0.00 0.00% 1 16 50.32%
MHO241220P00155000 11/26/2024 5:18 PM 155 2.81 0.60 2.45 0.00 0.00% 1 147 47.44%
MHO241220P00160000 12/2/2024 4:33 PM 160 3.00 1.20 3.80 0.50 20.00% 12 91 46.09%
MHO241220P00165000 11/25/2024 2:46 PM 165 5.50 2.85 6.70 1.00 22.22% 10 20 51.77%
MHO241220P00170000 9/23/2024 2:43 PM 170 11.82 14.50 18.00 0.00 0.00% 8 8 97.22%
MHO241220P00180000 11/11/2024 6:22 PM 180 15.72 12.60 15.60 0.00 0.00% - 0 48.67%

Related Tickers

TMHC Taylor Morrison Home Corporation
73.65
-0.30%
 
MTH Meritage Homes Corporation
191.66
+0.31%
 
GRBK Green Brick Partners, Inc.
71.68
+0.30%
 
LGIH LGI Homes, Inc.
110.15
+0.60%
 
TPH Tri Pointe Homes, Inc.
43.77
+0.55%
 
PHM PulteGroup, Inc.
135.75
+0.35%
 
KBH KB Home
83.30
+0.67%
 
IBP Installed Building Products, Inc.
226.91
-0.80%
 
BZH Beazer Homes USA, Inc.
35.31
+1.03%
 
CVCO Cavco Industries, Inc.
522.84
+1.62%