NYSE - Nasdaq Real Time Price • USD
Taylor Morrison Home Corporation (TMHC)
As of 3:45 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMHC240419C00030000 | 3/22/2024 6:52 PM | 30 | 30.90 | 22.70 | 26.50 | 0.00 | 0.00% | 9 | 4 | 807.81% |
| TMHC240419C00040000 | 2/2/2024 3:45 PM | 40 | 12.74 | 15.60 | 20.20 | 0.00 | 0.00% | 3 | 0 | 964.26% |
| TMHC240419C00045000 | 4/18/2024 5:04 PM | 45 | 11.05 | 7.40 | 11.50 | 0.00 | 0.00% | 4 | 20 | 301.56% |
| TMHC240419C00050000 | 4/2/2024 6:51 PM | 50 | 9.65 | 2.85 | 6.50 | 0.00 | 0.00% | 1 | 19 | 196.09% |
| TMHC240419C00055000 | 4/17/2024 3:29 PM | 55 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 12 | 50.39% |
| TMHC240419C00060000 | 4/9/2024 3:20 PM | 60 | 0.80 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 58 | 100.78% |
| TMHC240419C00065000 | 3/21/2024 1:34 PM | 65 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 8 | 271.48% |
| TMHC240419C00070000 | 3/4/2024 4:23 PM | 70 | 0.35 | 0.00 | 4.10 | 0.00 | 0.00% | 1 | 1 | 584.18% |
| TMHC240419C00075000 | 2/12/2024 5:50 PM | 75 | 0.20 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 2 | 685.55% |
| TMHC240419C00080000 | 2/12/2024 5:56 PM | 80 | 0.40 | 0.00 | 0.40 | 0.00 | 0.00% | - | 33 | 416.41% |
| TMHC240419C00085000 | 3/12/2024 7:55 PM | 85 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 524.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMHC240419P00030000 | 11/17/2023 4:03 PM | 30 | 0.54 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 1 | 1,098.05% |
| TMHC240419P00035000 | 3/20/2024 1:55 PM | 35 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 554.69% |
| TMHC240419P00040000 | 2/26/2024 2:30 PM | 40 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 26 | 412.11% |
| TMHC240419P00045000 | 3/22/2024 4:51 PM | 45 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 28 | 58 | 239.06% |
| TMHC240419P00050000 | 3/26/2024 4:09 PM | 50 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 18 | 33 | 124.22% |
| TMHC240419P00055000 | 4/16/2024 4:38 PM | 55 | 0.65 | 0.30 | 4.50 | 0.00 | 0.00% | 1 | 17 | 161.72% |
| TMHC240419P00060000 | 4/5/2024 7:07 PM | 60 | 1.62 | 4.20 | 7.50 | 0.00 | 0.00% | 2 | 126 | 314.65% |
| TMHC240419P00080000 | 4/4/2024 5:38 PM | 80 | 19.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
TPH Tri Pointe Homes, Inc.
34.77
+0.43%
MTH Meritage Homes Corporation
150.02
-0.05%
CCS Century Communities, Inc.
78.49
-0.37%
MHO M/I Homes, Inc.
110.23
-0.42%
LEGH Legacy Housing Corporation
19.78
+0.97%
GRBK-PA Green Brick Partners, Inc.
21.10
+1.44%
KBH KB Home
60.94
+0.88%
BZH Beazer Homes USA, Inc.
26.10
+1.20%
GRBK Green Brick Partners, Inc.
52.00
+0.06%
PHM PulteGroup, Inc.
105.05
-0.86%