NYSE - Nasdaq Real Time Price • USD
M/I Homes, Inc. (MHO)
As of 3:56 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MHO240517C00100000 | 5/6/2024 5:25 PM | 100 | 24.50 | 21.10 | 26.00 | 0.00 | 0.00% | 2 | 1 | 64.45% |
| MHO240517C00110000 | 5/6/2024 5:25 PM | 110 | 14.53 | 11.60 | 14.20 | 0.00 | 0.00% | 2 | 6 | 67.19% |
| MHO240517C00115000 | 4/22/2024 6:56 PM | 115 | 4.20 | 7.00 | 10.70 | 0.00 | 0.00% | 1 | 3 | 77.08% |
| MHO240517C00120000 | 5/9/2024 3:44 PM | 120 | 4.30 | 4.00 | 6.40 | 0.00 | 0.00% | 1 | 32 | 61.65% |
| MHO240517C00125000 | 5/7/2024 3:48 PM | 125 | 2.90 | 0.00 | 1.75 | 0.00 | 0.00% | 20 | 104 | 33.06% |
| MHO240517C00130000 | 5/6/2024 2:02 PM | 130 | 0.70 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 264 | 30.08% |
| MHO240517C00135000 | 5/10/2024 3:33 PM | 135 | 0.10 | 0.00 | 0.25 | -0.98 | -90.74% | 18 | 22 | 41.11% |
| MHO240517C00140000 | 4/26/2024 4:43 PM | 140 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 15 | 40.23% |
| MHO240517C00145000 | 4/25/2024 4:30 PM | 145 | 0.39 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 120.63% |
| MHO240517C00150000 | 3/21/2024 2:59 PM | 150 | 1.60 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 135.40% |
| MHO240517C00180000 | 4/23/2024 4:14 PM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 36 | 95.31% |
| MHO240517C00185000 | 4/2/2024 3:27 PM | 185 | 0.50 | 0.00 | 1.00 | 0.00 | 0.00% | 6 | 26 | 152.64% |
| MHO240517C00190000 | 4/25/2024 1:30 PM | 190 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 61 | 107.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MHO240517P00095000 | 4/25/2024 1:30 PM | 95 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | - | 156 | 82.42% |
| MHO240517P00100000 | 4/3/2024 4:26 PM | 100 | 1.19 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 153.61% |
| MHO240517P00105000 | 4/24/2024 1:48 PM | 105 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 8 | 129.30% |
| MHO240517P00110000 | 5/9/2024 1:30 PM | 110 | 0.19 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 105.13% |
| MHO240517P00115000 | 5/3/2024 1:46 PM | 115 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 8 | 80.52% |
| MHO240517P00120000 | 4/29/2024 2:21 PM | 120 | 3.50 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 22 | 52.81% |
| MHO240517P00125000 | 5/8/2024 2:57 PM | 125 | 4.20 | 0.75 | 4.50 | 0.00 | 0.00% | 1 | 24 | 50.46% |
| MHO240517P00130000 | 5/8/2024 1:30 PM | 130 | 8.00 | 4.60 | 9.00 | 0.00 | 0.00% | 1 | 142 | 68.24% |
| MHO240517P00135000 | 4/1/2024 2:06 PM | 135 | 6.70 | 17.50 | 22.00 | 0.00 | 0.00% | - | 30 | 173.66% |
Related Tickers
MTH Meritage Homes Corporation
180.35
-0.38%
KBH KB Home
70.17
-0.16%
CCS Century Communities, Inc.
84.67
-0.22%
GRBK Green Brick Partners, Inc.
55.98
+0.23%
TMHC Taylor Morrison Home Corporation
59.55
+0.25%
TPH Tri Pointe Homes, Inc.
39.84
-0.15%
BZH Beazer Homes USA, Inc.
28.39
-1.05%
HOV Hovnanian Enterprises, Inc.
169.96
+1.23%
LGIH LGI Homes, Inc.
99.48
+0.06%
IBP Installed Building Products, Inc.
233.38
-1.44%