NYSE - Nasdaq Real Time Price • USD
Meritage Homes Corporation (MTH)
As of 12:18 PM EDT. Market Open.
| 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 | 56.60 | 60.50 | 0.00 | 0.00% | 1 | 0 | 92.68% |
| MTH240517C00145000 | 4/18/2024 5:07 PM | 145 | 10.80 | 14.90 | 17.30 | 0.00 | 0.00% | - | 3 | 58.42% |
| MTH240517C00150000 | 4/22/2024 2:01 PM | 150 | 8.00 | 11.40 | 12.90 | 0.00 | 0.00% | 1 | 7 | 50.68% |
| MTH240517C00155000 | 4/22/2024 3:34 PM | 155 | 5.10 | 8.30 | 8.80 | 0.00 | 0.00% | 4 | 6 | 43.34% |
| MTH240517C00160000 | 4/23/2024 3:36 PM | 160 | 6.20 | 5.80 | 6.10 | 2.40 | 63.16% | 1 | 15 | 41.92% |
| MTH240517C00165000 | 4/22/2024 2:01 PM | 165 | 2.35 | 3.80 | 4.20 | 0.00 | 0.00% | 2 | 16 | 42.02% |
| MTH240517C00170000 | 4/23/2024 2:22 PM | 170 | 2.50 | 2.50 | 2.75 | 1.02 | 68.92% | 1 | 8 | 41.79% |
| MTH240517C00175000 | 4/17/2024 5:12 PM | 175 | 1.20 | 1.50 | 1.75 | 0.00 | 0.00% | 2 | 8 | 41.77% |
| MTH240517C00180000 | 4/22/2024 2:46 PM | 180 | 0.50 | 0.90 | 1.50 | 0.00 | 0.00% | 2 | 5 | 46.29% |
| MTH240517C00185000 | 4/10/2024 2:00 PM | 185 | 1.10 | 0.50 | 1.20 | 0.00 | 0.00% | 1 | 5 | 49.24% |
| MTH240517C00190000 | 3/21/2024 2:15 PM | 190 | 2.55 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 67.75% |
| MTH240517C00200000 | 4/3/2024 6:26 PM | 200 | 1.00 | 0.10 | 4.80 | 0.00 | 0.00% | 6 | 11 | 80.01% |
| MTH240517C00240000 | 3/26/2024 5:14 PM | 240 | 0.65 | 0.00 | 1.60 | 0.00 | 0.00% | 20 | 20 | 92.19% |
| 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 | 0.15 | 4.10 | 0.00 | 0.00% | 1 | 1 | 72.63% |
| MTH240517P00135000 | 4/22/2024 7:45 PM | 135 | 0.95 | 0.75 | 1.25 | -0.35 | -26.92% | 15 | 26 | 52.71% |
| MTH240517P00140000 | 4/23/2024 2:34 PM | 140 | 1.50 | 1.20 | 1.45 | -1.50 | -50.00% | 40 | 51 | 46.02% |
| MTH240517P00145000 | 4/18/2024 4:50 PM | 145 | 4.20 | 1.95 | 2.25 | 0.00 | 0.00% | 4 | 9 | 43.93% |
| MTH240517P00150000 | 4/18/2024 5:08 PM | 150 | 6.50 | 3.20 | 3.50 | 0.00 | 0.00% | - | 8 | 42.51% |
| MTH240517P00155000 | 4/18/2024 4:58 PM | 155 | 8.89 | 4.90 | 5.40 | 0.00 | 0.00% | 8 | 8 | 42.13% |
| MTH240517P00160000 | 4/18/2024 4:52 PM | 160 | 12.00 | 7.30 | 7.80 | 0.00 | 0.00% | 9 | 15 | 41.36% |
| MTH240517P00165000 | 4/18/2024 7:28 PM | 165 | 16.10 | 10.20 | 10.90 | 0.00 | 0.00% | 1 | 1 | 41.42% |
| MTH240517P00170000 | 4/1/2024 6:19 PM | 170 | 7.40 | 11.90 | 15.80 | 0.00 | 0.00% | 6 | 16 | 50.57% |
| MTH240517P00200000 | 4/2/2024 1:41 PM | 200 | 35.00 | 39.80 | 44.00 | 0.00 | 0.00% | 8 | 0 | 77.49% |
Related Tickers
TPH Tri Pointe Homes, Inc.
36.49
+3.46%
CCS Century Communities, Inc.
82.85
+3.91%
TMHC Taylor Morrison Home Corporation
56.90
+3.36%
BZH Beazer Homes USA, Inc.
27.54
+3.57%
MHO M/I Homes, Inc.
117.78
+4.51%
LGIH LGI Homes, Inc.
95.80
+2.00%
MDC M.D.C. Holdings, Inc.
62.98
+0.05%
LEGH Legacy Housing Corporation
20.25
+2.53%
KBH KB Home
65.22
+4.04%
NVR NVR, Inc.
7,827.49
+0.27%