NYSE - Delayed Quote • USD
Meritage Homes Corporation (MTH)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240621C00080000 | 4/26/2024 4:23 PM | 80 | 90.80 | 101.00 | 105.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| MTH240621C00090000 | 11/1/2023 7:00 PM | 90 | 36.20 | 57.50 | 61.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| MTH240621C00095000 | 4/1/2024 2:33 PM | 95 | 80.40 | 68.50 | 73.20 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MTH240621C00110000 | 11/7/2023 2:49 PM | 110 | 30.10 | 45.50 | 50.20 | 0.00 | 0.00% | 5 | 4 | 0.00% |
| MTH240621C00115000 | 11/2/2023 2:38 PM | 115 | 25.10 | 35.10 | 38.40 | 0.00 | 0.00% | - | 5 | 0.00% |
| MTH240621C00120000 | 3/6/2024 8:46 PM | 120 | 38.37 | 43.50 | 47.40 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| MTH240621C00125000 | 2/23/2024 7:48 PM | 125 | 35.75 | 41.30 | 46.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MTH240621C00150000 | 4/3/2024 1:30 PM | 150 | 18.40 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 17 | 0.00% |
| MTH240621C00155000 | 5/8/2024 7:04 PM | 155 | 28.15 | 26.50 | 30.50 | 0.00 | 0.00% | 1 | 18 | 54.99% |
| MTH240621C00160000 | 5/3/2024 2:37 PM | 160 | 21.63 | 22.00 | 25.80 | 0.00 | 0.00% | 1 | 19 | 49.87% |
| MTH240621C00165000 | 5/13/2024 3:29 PM | 165 | 18.80 | 17.50 | 20.80 | 0.00 | 0.00% | 9 | 16 | 42.43% |
| MTH240621C00170000 | 5/8/2024 6:59 PM | 170 | 15.05 | 13.00 | 16.10 | 0.00 | 0.00% | 1 | 55 | 36.59% |
| MTH240621C00175000 | 5/15/2024 1:36 PM | 175 | 16.50 | 10.90 | 12.20 | 0.00 | 0.00% | 1 | 57 | 34.08% |
| MTH240621C00180000 | 5/15/2024 3:19 PM | 180 | 12.80 | 7.40 | 8.60 | 0.00 | 0.00% | 1 | 82 | 31.22% |
| MTH240621C00185000 | 5/16/2024 5:44 PM | 185 | 5.60 | 4.80 | 5.80 | -2.00 | -26.32% | 1 | 71 | 29.71% |
| MTH240621C00190000 | 5/17/2024 7:53 PM | 190 | 3.30 | 2.95 | 3.60 | -1.90 | -36.54% | 5 | 132 | 28.27% |
| MTH240621C00195000 | 5/16/2024 3:14 PM | 195 | 3.60 | 1.90 | 2.40 | 0.00 | 0.00% | 57 | 117 | 29.04% |
| MTH240621C00200000 | 5/15/2024 1:30 PM | 200 | 2.50 | 1.05 | 2.20 | 0.00 | 0.00% | 1 | 10 | 33.77% |
| MTH240621C00210000 | 5/15/2024 6:56 PM | 210 | 1.15 | 0.00 | 4.80 | 0.00 | 0.00% | 14 | 131 | 59.77% |
| MTH240621C00220000 | 1/9/2024 2:46 PM | 220 | 3.00 | 0.60 | 2.30 | 0.00 | 0.00% | 1 | 4 | 54.07% |
| MTH240621C00230000 | 1/5/2024 4:33 PM | 230 | 2.40 | 0.00 | 2.85 | 0.00 | 0.00% | 1 | 4 | 54.76% |
| MTH240621C00240000 | 1/10/2024 4:54 PM | 240 | 1.70 | 0.15 | 0.90 | 0.00 | 0.00% | - | 1 | 50.05% |
| MTH240621C00250000 | 3/21/2024 4:44 PM | 250 | 0.70 | 0.00 | 2.75 | 0.00 | 0.00% | - | 1 | 68.04% |
| MTH240621C00260000 | 4/15/2024 7:59 PM | 260 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 1 | 8 | 56.74% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240621P00070000 | 10/25/2023 5:24 PM | 70 | 1.80 | 0.00 | 0.65 | 0.00 | 0.00% | - | 0 | 147.56% |
| MTH240621P00075000 | 11/1/2023 2:19 PM | 75 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 50.00% |
| MTH240621P00090000 | 11/1/2023 2:08 PM | 90 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| MTH240621P00095000 | 11/10/2023 6:30 PM | 95 | 2.30 | 0.20 | 1.40 | 0.00 | 0.00% | - | 1 | 121.29% |
| MTH240621P00105000 | 11/15/2023 3:19 PM | 105 | 2.40 | 0.40 | 3.30 | 0.00 | 0.00% | - | 1 | 125.90% |
| MTH240621P00110000 | 4/24/2024 6:55 PM | 110 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | 35 | 39 | 79.69% |
| MTH240621P00115000 | 11/16/2023 3:41 PM | 115 | 4.40 | 1.30 | 2.95 | 0.00 | 0.00% | 1 | 2 | 112.57% |
| MTH240621P00120000 | 4/26/2024 1:54 PM | 120 | 0.30 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 5 | 75.88% |
| MTH240621P00125000 | 11/8/2023 2:59 PM | 125 | 8.90 | 2.65 | 5.20 | 0.00 | 0.00% | - | 1 | 115.45% |
| MTH240621P00130000 | 5/16/2024 1:30 PM | 130 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 23 | 91.48% |
| MTH240621P00135000 | 4/29/2024 7:05 PM | 135 | 0.62 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 83.72% |
| MTH240621P00140000 | 3/28/2024 6:38 PM | 140 | 2.45 | 0.80 | 3.80 | 0.00 | 0.00% | 2 | 20 | 75.17% |
| MTH240621P00145000 | 5/7/2024 1:30 PM | 145 | 0.62 | 0.20 | 3.40 | 0.00 | 0.00% | 1 | 98 | 62.98% |
| MTH240621P00150000 | 5/13/2024 2:01 PM | 150 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 22 | 61.43% |
| MTH240621P00155000 | 5/8/2024 6:59 PM | 155 | 1.17 | 0.45 | 4.10 | 0.00 | 0.00% | 2 | 94 | 53.22% |
| MTH240621P00160000 | 5/17/2024 7:32 PM | 160 | 0.80 | 0.65 | 1.00 | -0.60 | -42.86% | 15 | 38 | 35.43% |
| MTH240621P00165000 | 5/13/2024 2:01 PM | 165 | 1.89 | 1.00 | 2.20 | 0.00 | 0.00% | 1 | 31 | 38.49% |
| MTH240621P00170000 | 5/13/2024 5:16 PM | 170 | 3.21 | 1.70 | 2.30 | 0.00 | 0.00% | 1 | 18 | 31.91% |
| MTH240621P00175000 | 5/13/2024 4:20 PM | 175 | 4.50 | 2.90 | 3.40 | 0.00 | 0.00% | 1 | 17 | 30.08% |
| MTH240621P00180000 | 5/14/2024 2:14 PM | 180 | 6.40 | 4.50 | 5.10 | 0.00 | 0.00% | 1 | 10 | 28.96% |
| MTH240621P00185000 | 5/8/2024 6:54 PM | 185 | 9.20 | 5.50 | 7.40 | 0.00 | 0.00% | - | 3 | 27.95% |
| MTH240621P00190000 | 5/16/2024 7:55 PM | 190 | 10.00 | 8.00 | 11.80 | 0.00 | 0.00% | 1 | 2 | 33.91% |
| MTH240621P00195000 | 12/14/2023 8:47 PM | 195 | 25.40 | 26.00 | 30.40 | 0.00 | 0.00% | - | 10 | 93.19% |
Related Tickers
TMHC Taylor Morrison Home Corporation
60.12
+0.03%
BZH Beazer Homes USA, Inc.
28.77
+1.30%
MHO M/I Homes, Inc.
129.24
+1.25%
HOV Hovnanian Enterprises, Inc.
172.14
-0.80%
CCS Century Communities, Inc.
88.39
+1.29%
TPH Tri Pointe Homes, Inc.
39.98
+0.20%
KBH KB Home
73.05
+0.38%
LEN-B Lennar Corporation
154.22
+0.72%
SKY Skyline Champion Corporation
80.21
+0.87%
GRBK Green Brick Partners, Inc.
57.43
-0.07%