MTH - Meritage Homes Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTH180420C000350002018-03-06 7:42PM EDT35.009.088.9012.300.00-55634.18%
MTH180420C000400002018-03-06 7:42PM EDT40.004.855.106.200.00-55405.08%
MTH180420C000425002018-04-18 10:22AM EDT42.503.301.101.650.00-12071.48%
MTH180420C000450002018-04-19 1:05PM EDT45.000.050.000.10-0.78-93.98%16155.86%
MTH180420C000475002018-04-06 1:27PM EDT47.500.800.550.85-0.35-30.43%40104219.14%
MTH180420C000500002018-04-16 2:36PM EDT50.000.050.000.050.00-416128.13%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTH180420P000375002018-03-10 12:51AM EDT37.500.350.100.200.00-33203.91%
MTH180420P000400002018-04-10 3:46PM EDT40.000.060.000.200.00-2080120.31%
MTH180420P000425002018-04-05 11:42AM EDT42.500.250.250.400.00-13585.16%
MTH180420P000450002018-04-19 1:50PM EDT45.001.690.951.60+0.69+69.00%710279.69%
MTH180420P000475002018-03-23 12:06PM EDT47.502.761.952.400.00-1120.00%
MTH180420P000550002018-03-19 3:56PM EDT55.0010.108.7010.900.00-110.00%