MTH - Meritage Homes Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTH180615C000325002018-03-15 12:29PM EDT32.5012.2012.4014.100.00-13132.62%
MTH180615C000350002018-03-16 10:30AM EDT35.0010.209.6011.800.00-35108.69%
MTH180615C000375002018-03-16 11:14AM EDT37.508.178.108.500.00-1990.92%
MTH180615C000400002018-05-16 11:01AM EDT40.002.454.805.600.00-103651.22%
MTH180615C000425002018-05-18 2:14PM EDT42.502.802.853.10+1.25+80.65%22342.77%
MTH180615C000450002018-05-22 3:37PM EDT45.000.850.000.000.00-1201.56%
MTH180615C000475002018-05-23 10:22AM EDT47.500.350.000.000.00-106.25%
MTH180615C000500002018-05-21 3:38PM EDT50.000.110.000.000.00-7012.50%
MTH180615C000525002018-04-30 11:50AM EDT52.500.200.150.250.00-12448.73%
MTH180615C000550002018-05-23 10:22AM EDT55.000.050.000.000.00-1025.00%
MTH180615C000575002018-03-26 3:50PM EDT57.500.280.000.650.00-63971.68%
MTH180615C000600002018-01-12 4:56PM EDT60.001.651.351.95-0.52-23.96%231129.88%
MTH180615C000700002018-01-09 4:37PM EDT70.000.400.250.400.00-22109.67%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTH180615P000275002018-03-13 4:58PM EDT27.500.100.000.200.00-1010101.76%
MTH180615P000325002018-03-12 2:50PM EDT32.500.260.200.350.00-1214787.21%
MTH180615P000350002018-03-03 12:46AM EDT35.000.800.150.800.00-3381.93%
MTH180615P000375002018-05-18 11:44AM EDT37.500.100.000.15-0.20-66.67%42446.88%
MTH180615P000400002018-05-21 11:51AM EDT40.000.150.000.000.00-1012.50%
MTH180615P000425002018-05-21 3:05PM EDT42.500.450.000.000.00-1106.25%
MTH180615P000450002018-05-22 9:43AM EDT45.001.800.000.000.00-500.00%
MTH180615P000475002018-04-20 3:39PM EDT47.505.125.305.60+1.53+42.62%31583.15%
MTH180615P000500002018-02-07 11:36AM EDT50.005.505.606.100.00-31653.66%
MTH180615P000525002018-02-01 10:42AM EDT52.505.905.205.700.00-770.00%
MTH180615P000550002018-01-25 11:04AM EDT55.005.806.206.500.00-460.00%
MTH180615P000650002018-03-23 11:46PM EDT65.0018.8017.9021.600.00-11134.57%