Unlock stock picks and a broker-level newsfeed that powers Wall Street.
71.08
+0.20
+(0.28%)
At close: 4:00:02 PM EDT
71.08
0.00
(0.00%)
After hours: 6:06:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH250417C00067500 | 3/21/2025 10:10 AM | 67.5 | 4.30 | 4.40 | 5.10 | 0.00 | 0.00% | 4 | 10 | 49.88% |
| MTH250417C00070000 | 3/28/2025 10:19 AM | 70 | 3.20 | 2.55 | 3.20 | 0.00 | 0.00% | 10 | 16 | 43.24% |
| MTH250417C00072500 | 3/26/2025 1:16 PM | 72.5 | 2.75 | 1.50 | 2.20 | 0.00 | 0.00% | 38 | 50 | 46.19% |
| MTH250417C00075000 | 3/31/2025 3:19 PM | 75 | 0.95 | 0.75 | 0.95 | 0.00 | 0.00% | 2 | 70 | 38.53% |
| MTH250417C00077500 | 3/25/2025 12:23 PM | 77.5 | 1.30 | 0.30 | 0.50 | 0.00 | 0.00% | 1 | 35 | 39.16% |
| MTH250417C00080000 | 3/28/2025 12:42 PM | 80 | 0.25 | 0.10 | 0.25 | 0.00 | 0.00% | 16 | 53 | 39.80% |
| MTH250417C00082500 | 3/27/2025 2:18 PM | 82.5 | 0.23 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 61.77% |
| MTH250417C00085000 | 3/10/2025 12:28 PM | 85 | 1.35 | 0.00 | 1.35 | 0.00 | 0.00% | 9 | 11 | 69.87% |
| MTH250417C00090000 | 3/6/2025 9:30 AM | 90 | 0.44 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 3 | 84.67% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH250417P00060000 | 3/21/2025 10:53 AM | 60 | 0.40 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 14 | 50.00% |
| MTH250417P00062500 | 3/24/2025 3:38 PM | 62.5 | 0.31 | 0.25 | 0.40 | 0.00 | 0.00% | 3 | 94 | 49.66% |
| MTH250417P00065000 | 3/28/2025 10:20 AM | 65 | 0.65 | 0.50 | 0.70 | 0.00 | 0.00% | 5 | 96 | 46.58% |
| MTH250417P00067500 | 3/26/2025 1:17 PM | 67.5 | 0.85 | 0.95 | 1.30 | 0.00 | 0.00% | 6 | 81 | 45.70% |
| MTH250417P00070000 | 3/28/2025 2:54 PM | 70 | 2.35 | 1.60 | 2.25 | 0.00 | 0.00% | 5 | 70 | 45.41% |
| MTH250417P00072500 | 3/26/2025 12:43 PM | 72.5 | 2.25 | 1.75 | 3.70 | 0.00 | 0.00% | 26 | 37 | 47.51% |
| MTH250417P00075000 | 3/14/2025 11:30 AM | 75 | 6.63 | 4.40 | 5.50 | 0.00 | 0.00% | 2 | 121 | 50.29% |
| MTH250417P00080000 | 3/11/2025 12:13 PM | 80 | 7.45 | 8.60 | 10.20 | 0.00 | 0.00% | 2 | 4 | 67.24% |
| MTH250417P00085000 | 3/10/2025 11:37 AM | 85 | 9.37 | 12.10 | 16.00 | 0.00 | 0.00% | 3 | 0 | 103.56% |
| MTH250417P00090000 | 2/28/2025 11:31 AM | 90 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
TMHC Taylor Morrison Home Corporation
60.60
+0.93%
TPH Tri Pointe Homes, Inc.
32.21
+0.91%
MHO M/I Homes, Inc.
114.34
+0.14%
LGIH LGI Homes, Inc.
66.02
-0.68%
BZH Beazer Homes USA, Inc.
20.51
+0.59%
HOV Hovnanian Enterprises, Inc.
104.61
-0.10%
PHM PulteGroup, Inc.
103.04
+0.23%
SKY Champion Homes, Inc.
92.61
-2.27%
NVR NVR, Inc.
7,213.62
-0.42%
GRBK Green Brick Partners, Inc.
58.73
+0.72%