MTH - Meritage Homes Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTH190920C000325002019-07-01 9:32AM EDT32.5018.900.000.000.00--00.00%
MTH190920C000400002019-06-07 11:04AM EDT40.006.4012.6013.100.00-550.00%
MTH190920C000425002019-06-21 11:31AM EDT42.509.8511.2013.000.00-1280.00%
MTH190920C000450002019-08-02 10:53AM EDT45.0016.6918.3021.200.00-19106.25%
MTH190920C000475002019-07-19 9:45AM EDT47.508.5015.9020.400.00-28120.36%
MTH190920C000500002019-07-18 2:45PM EDT50.006.3110.2014.300.00-17964.36%
MTH190920C000525002019-08-05 10:10AM EDT52.5011.8010.6013.100.00-13056.15%
MTH190920C000550002019-08-23 3:01PM EDT55.0010.298.8010.20+1.39+15.62%13850.64%
MTH190920C000575002019-08-08 9:54AM EDT57.506.906.807.500.00-445551.20%
MTH190920C000600002019-08-21 2:07PM EDT60.005.584.305.200.00-16342.09%
MTH190920C000625002019-08-23 9:38AM EDT62.503.772.803.30+0.33+9.59%23337.09%
MTH190920C000650002019-08-23 3:52PM EDT65.001.801.601.85-0.10-5.26%126533.94%
MTH190920C000675002019-08-19 2:55PM EDT67.500.600.700.950.00-1232.81%
MTH190920C000700002019-08-20 9:56AM EDT70.000.350.300.45+0.35+∞%-14532.52%
MTH190920C000725002019-08-09 9:49AM EDT72.500.250.100.200.00-2232.62%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTH190920P000325002019-06-10 12:00AM EDT32.500.950.400.200.00-55146.68%
MTH190920P000350002019-07-25 3:54PM EDT35.000.050.000.000.00-1450.00%
MTH190920P000375002019-06-07 11:04AM EDT37.502.000.150.300.00-4141113.09%
MTH190920P000400002019-06-24 9:59AM EDT40.000.520.150.300.00-422101.17%
MTH190920P000425002019-07-24 11:13AM EDT42.500.320.000.000.00-118925.00%
MTH190920P000450002019-06-27 3:07PM EDT45.001.130.000.500.00-2080.86%
MTH190920P000475002019-08-05 3:55PM EDT47.500.300.000.750.00-31077.15%
MTH190920P000500002019-08-02 9:55AM EDT50.000.200.000.000.00-22625.00%
MTH190920P000525002019-07-26 11:47AM EDT52.500.310.000.250.00-83750.68%
MTH190920P000550002019-08-15 11:09AM EDT55.000.520.000.550.00-21851.22%
MTH190920P000575002019-08-19 11:57AM EDT57.500.490.400.500.00-32938.97%
MTH190920P000600002019-08-21 12:51PM EDT60.000.620.750.950.00-1526336.96%
MTH190920P000625002019-07-29 2:32PM EDT62.502.501.451.650.00-1134.33%
MTH190920P000650002019-08-01 11:55AM EDT65.002.862.552.850.00-51733.50%