Advertisement
Advertisement
U.S. markets open in 4 hours 34 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Meritage Homes Corporation (MTH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.49-1.45 (-1.67%)
At close: 04:00PM EDT
85.49 +0.03 (+0.04%)
After hours: 04:01PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTH220819C000600002022-07-15 3:46PM EDT60.0023.900.000.000.00--00.00%
MTH220819C000625002022-07-15 3:47PM EDT62.5021.500.000.000.00--00.00%
MTH220819C000700002022-06-17 11:20AM EDT70.003.9012.4015.200.00-7130.00%
MTH220819C000750002022-07-28 9:30AM EDT75.0014.040.000.000.00-300.00%
MTH220819C000775002022-08-04 10:44AM EDT77.5010.370.000.000.00-700.00%
MTH220819C000800002022-08-05 11:08AM EDT80.006.500.000.000.00-1000.00%
MTH220819C000825002022-08-03 11:37AM EDT82.504.030.000.000.00-700.00%
MTH220819C000850002022-08-05 11:22AM EDT85.003.320.000.000.00-1000.00%
MTH220819C000875002022-08-05 2:04PM EDT87.502.000.000.000.00-1403.13%
MTH220819C000900002022-08-05 3:45PM EDT90.001.000.000.000.00-1106.25%
MTH220819C000925002022-08-02 3:50PM EDT92.500.750.000.000.00-2012.50%
MTH220819C000950002022-08-03 1:33PM EDT95.000.450.000.000.00-18012.50%
MTH220819C000975002022-08-03 9:31AM EDT97.500.300.000.000.00-1012.50%
MTH220819C001000002022-07-27 3:32PM EDT100.000.850.000.000.00-1025.00%
MTH220819C001050002022-07-22 12:55PM EDT105.000.350.000.000.00-2025.00%
MTH220819C001100002022-07-01 10:12AM EDT110.000.300.000.250.00-3371.68%
MTH220819C001150002022-07-18 11:33AM EDT115.000.080.000.000.00--025.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTH220819P000600002022-07-22 9:30AM EDT60.000.650.000.000.00-1050.00%
MTH220819P000625002022-08-03 12:39PM EDT62.500.150.000.000.00-5050.00%
MTH220819P000650002022-07-29 9:53AM EDT65.000.050.000.000.00-250025.00%
MTH220819P000675002022-08-04 10:10AM EDT67.500.150.000.000.00-1025.00%
MTH220819P000700002022-07-28 3:34PM EDT70.000.530.000.000.00-11025.00%
MTH220819P000725002022-07-28 3:34PM EDT72.500.620.000.000.00-8025.00%
MTH220819P000750002022-08-05 2:42PM EDT75.000.450.000.000.00-6012.50%
MTH220819P000775002022-08-04 1:11PM EDT77.500.700.000.000.00-1012.50%
MTH220819P000800002022-08-05 9:34AM EDT80.001.150.000.000.00-1012.50%
MTH220819P000825002022-08-02 1:35PM EDT82.501.850.000.000.00-306.25%
MTH220819P000850002022-08-05 10:04AM EDT85.002.500.000.000.00-200.78%
MTH220819P000875002022-08-02 10:40AM EDT87.503.500.000.000.00-100.00%
MTH220819P000900002022-08-02 10:40AM EDT90.004.900.000.000.00-100.00%
Advertisement
Advertisement