Singapore markets open in 4 hours 16 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,850.85 +794.11 (+1.24%) CMC Crypto 200
1,396.68 +14.10 (+1.02%)
Meritage Homes Corporation (MTH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240517C00100000 | 2024-04-22 9:49AM EDT | 100.00 | 52.00 | 63.50 | 68.00 | 0.00 | - | 1 | 0 | 117.19% |
| MTH240517C00145000 | 2024-04-18 1:07PM EDT | 145.00 | 10.80 | 19.50 | 23.90 | 0.00 | - | - | 3 | 51.22% |
| MTH240517C00150000 | 2024-04-25 1:48PM EDT | 150.00 | 15.00 | 15.00 | 19.20 | +5.70 | +61.29% | 3 | 9 | 62.82% |
| MTH240517C00155000 | 2024-04-25 11:57AM EDT | 155.00 | 8.60 | 11.10 | 15.00 | +1.50 | +21.13% | 15 | 19 | 56.79% |
| MTH240517C00160000 | 2024-04-25 9:56AM EDT | 160.00 | 6.70 | 8.60 | 10.00 | +2.07 | +44.71% | 4 | 30 | 44.14% |
| MTH240517C00165000 | 2024-04-25 3:10PM EDT | 165.00 | 6.40 | 5.80 | 6.30 | +3.20 | +100.00% | 16 | 16 | 37.92% |
| MTH240517C00170000 | 2024-04-25 10:23AM EDT | 170.00 | 3.90 | 3.60 | 4.10 | +1.90 | +95.00% | 17 | 11 | 37.32% |
| MTH240517C00175000 | 2024-04-24 10:20AM EDT | 175.00 | 0.85 | 2.05 | 2.60 | 0.00 | - | 3 | 10 | 37.44% |
| MTH240517C00180000 | 2024-04-22 10:46AM EDT | 180.00 | 0.50 | 1.10 | 1.60 | 0.00 | - | 2 | 5 | 37.77% |
| MTH240517C00185000 | 2024-04-10 10:00AM EDT | 185.00 | 1.10 | 0.55 | 1.45 | 0.00 | - | 1 | 5 | 43.41% |
| MTH240517C00190000 | 2024-03-21 10:15AM EDT | 190.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.01% |
| MTH240517C00200000 | 2024-04-03 2:26PM EDT | 200.00 | 1.00 | 0.05 | 4.90 | 0.00 | - | 6 | 11 | 72.51% |
| MTH240517C00240000 | 2024-03-26 1:14PM EDT | 240.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 58.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240517P00130000 | 2024-04-19 10:01AM EDT | 130.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 56.64% |
| MTH240517P00135000 | 2024-04-23 10:19AM EDT | 135.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 15 | 11 | 57.50% |
| MTH240517P00140000 | 2024-04-25 3:26PM EDT | 140.00 | 0.32 | 0.00 | 1.00 | -1.18 | -78.67% | 1 | 14 | 52.32% |
| MTH240517P00145000 | 2024-04-24 3:51PM EDT | 145.00 | 2.70 | 0.45 | 2.45 | 0.00 | - | 8 | 12 | 59.45% |
| MTH240517P00150000 | 2024-04-25 9:32AM EDT | 150.00 | 1.00 | 0.35 | 2.70 | -3.60 | -78.26% | 250 | 257 | 51.43% |
| MTH240517P00155000 | 2024-04-25 3:26PM EDT | 155.00 | 1.82 | 1.50 | 2.10 | -4.78 | -72.42% | 11 | 13 | 36.19% |
| MTH240517P00160000 | 2024-04-18 12:52PM EDT | 160.00 | 3.35 | 3.10 | 3.50 | -8.65 | -72.08% | 10 | 15 | 34.90% |
| MTH240517P00165000 | 2024-04-18 3:28PM EDT | 165.00 | 16.10 | 5.10 | 5.50 | 0.00 | - | 1 | 1 | 33.50% |
| MTH240517P00170000 | 2024-04-25 10:55AM EDT | 170.00 | 12.10 | 7.90 | 8.40 | +4.70 | +63.51% | 1 | 16 | 33.35% |
| MTH240517P00200000 | 2024-04-02 9:41AM EDT | 200.00 | 35.00 | 32.60 | 36.90 | 0.00 | - | 8 | 0 | 67.46% |
© 2024 Yahoo. All rights reserved.