MTH - Meritage Homes Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTH171117C000400002017-10-05 11:50AM EDT40.007.408.408.700.00-27754.20%
MTH171117C000425002017-10-19 10:43AM EDT42.505.336.006.300.00-2015444.63%
MTH171117C000450002017-10-19 10:45AM EDT45.003.403.904.200.00-45140.92%
MTH171117C000475002017-10-17 2:23PM EDT47.502.052.252.450.00-11137.84%
MTH171117C000500002017-10-20 2:34PM EDT50.001.211.051.25+0.21+21.00%26536.48%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTH171117P000375002017-09-22 11:55PM EDT37.500.650.700.850.00-51189.16%
MTH171117P000400002017-09-22 11:55PM EDT40.001.550.100.200.00-4448.93%
MTH171117P000425002017-10-13 11:56PM EDT42.500.500.300.400.00-2244.63%
MTH171117P000450002017-10-19 3:59PM EDT45.000.700.600.750.00-1611939.70%
MTH171117P000475002017-10-13 9:40AM EDT47.501.401.351.550.00-1137.84%
MTH171117P000500002017-10-20 11:48PM EDT50.003.522.652.850.00-101036.48%