NYSE - Nasdaq Real Time Price • USD
Meritage Homes Corporation (MTH)
At close: April 25 at 4:00 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MTH240517C00145000 | 4/18/2024 5:07 PM | 145 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MTH240517C00150000 | 4/25/2024 5:48 PM | 150 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MTH240517C00155000 | 4/25/2024 3:57 PM | 155 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| MTH240517C00160000 | 4/25/2024 2:01 PM | 160 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MTH240517C00165000 | 4/25/2024 7:10 PM | 165 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| MTH240517C00170000 | 4/25/2024 6:58 PM | 170 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 3.13% |
| MTH240517C00175000 | 4/24/2024 2:20 PM | 175 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| MTH240517C00180000 | 4/22/2024 2:46 PM | 180 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| MTH240517C00185000 | 4/10/2024 2:00 PM | 185 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MTH240517C00190000 | 3/21/2024 2:15 PM | 190 | 2.55 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 60.33% |
| MTH240517C00200000 | 4/3/2024 6:26 PM | 200 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| MTH240517C00240000 | 3/26/2024 5:14 PM | 240 | 0.65 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 20 | 59.77% |
| 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 | 0 | 25.00% |
| MTH240517P00135000 | 4/23/2024 2:19 PM | 135 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| MTH240517P00140000 | 4/25/2024 7:26 PM | 140 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MTH240517P00145000 | 4/24/2024 7:51 PM | 145 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| MTH240517P00150000 | 4/25/2024 1:32 PM | 150 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 250 | 0 | 6.25% |
| MTH240517P00155000 | 4/25/2024 7:26 PM | 155 | 1.82 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| MTH240517P00160000 | 4/25/2024 6:46 PM | 160 | 3.35 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 3.13% |
| MTH240517P00165000 | 4/18/2024 7:28 PM | 165 | 16.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.10% |
| MTH240517P00170000 | 4/25/2024 2:55 PM | 170 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MTH240517P00200000 | 4/2/2024 1:41 PM | 200 | 35.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
Related Tickers
CCS Century Communities, Inc.
78.32
-4.65%
LGIH LGI Homes, Inc.
94.88
-1.03%
MHO M/I Homes, Inc.
120.29
-1.74%
TPH Tri Pointe Homes, Inc.
36.82
+1.80%
TMHC Taylor Morrison Home Corporation
56.28
-0.12%
BZH Beazer Homes USA, Inc.
27.49
+1.03%
NVR NVR, Inc.
7,725.00
-0.94%
PHM PulteGroup, Inc.
111.36
-0.80%
KBH KB Home
64.27
-0.80%
MDC M.D.C. Holdings, Inc.
62.98
+0.05%