MTH - Meritage Homes Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTH191220C000375002019-06-21 10:12AM EST37.5014.9517.1018.700.00-110.00%
MTH191220C000400002019-06-21 9:44AM EST40.0013.0514.2016.500.00-330.00%
MTH191220C000425002019-06-07 10:19AM EST42.5010.1811.1011.700.00--20.00%
MTH191220C000450002019-11-19 3:33PM EST45.0026.2017.2021.900.00-414296.00%
MTH191220C000500002019-10-08 10:11AM EST50.0022.7817.3020.100.00-30309.28%
MTH191220C000525002019-11-27 12:31PM EST52.5015.019.7014.400.00-20206.54%
MTH191220C000550002019-09-17 8:30AM EST55.0014.0017.3018.500.00-123383.30%
MTH191220C000575002019-12-10 2:46PM EST57.509.106.509.600.00-21898.93%
MTH191220C000600002019-12-12 1:38PM EST60.005.304.005.400.00-5669.73%
MTH191220C000625002019-11-21 1:08PM EST62.505.811.902.800.00-2842.48%
MTH191220C000650002019-12-13 3:46PM EST65.000.700.650.85-2.20-75.86%16228.47%
MTH191220C000675002019-12-13 10:11AM EST67.500.130.000.15-0.55-80.88%18026.95%
MTH191220C000700002019-12-13 9:34AM EST70.000.160.000.10-0.04-20.00%28037.89%
MTH191220C000725002019-12-10 3:50PM EST72.500.050.000.050.00-29044.14%
MTH191220C000750002019-11-27 11:44AM EST75.000.100.000.200.00-110061.91%
MTH191220C000775002019-11-26 3:55PM EST77.500.050.000.050.00-28858.59%
MTH191220C000800002019-11-25 3:27PM EST80.000.050.000.050.00-4967.19%
MTH191220C000825002019-11-06 10:50AM EST82.500.050.000.000.00-302050.00%
MTH191220C000850002019-11-04 3:35PM EST85.000.100.000.000.00-103350.00%
MTH191220C000900002019-10-22 2:26PM EST90.000.300.000.050.00--298.44%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MTH191220P000450002019-10-29 2:36PM EST45.000.040.000.050.00-1225110.94%
MTH191220P000475002019-05-20 2:58PM EST47.503.602.703.400.00--10301.07%
MTH191220P000500002019-09-12 10:31AM EST50.000.850.000.750.00-21131.93%
MTH191220P000525002019-07-30 8:30AM EST52.501.151.001.20-0.30-20.69%152154.98%
MTH191220P000550002019-11-18 11:20AM EST55.000.100.000.000.00-11025.00%
MTH191220P000600002019-12-03 2:02PM EST60.000.410.050.200.00-2743.75%
MTH191220P000625002019-12-06 10:00AM EST62.500.450.250.350.00-118831.49%
MTH191220P000650002019-12-09 11:05AM EST65.001.051.001.200.00-518728.22%
MTH191220P000675002019-12-12 2:08PM EST67.502.822.503.300.00-57239.45%
MTH191220P000700002019-11-25 9:37AM EST70.004.703.507.800.00-38550.10%
MTH191220P000725002019-11-29 10:16AM EST72.506.105.8010.300.00-10558.01%
MTH191220P000750002019-11-11 2:25PM EST75.006.208.1012.800.00-11360.55%