NYSE:MTH - Meritage Homes Options Chain

$64.41
-0.45 (-0.69 %)
(As of 08/22/2019 12:02 PM ET)
Today's Range
$64.01
Now: $64.41
$65.77
50-Day Range
$52.23
MA: $59.07
$64.87
52-Week Range
$32.02
Now: $64.41
$66.18
Volume5,169 shs
Average Volume794,630 shs
Market Capitalization$2.47 billion
P/E Ratio11.53
Dividend YieldN/A
Beta1.07

Options Chain

Meritage Homes (NYSE:MTH) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$90.00$0.025Call000.466921 (-0.005346)0.008955
9/20/2019$85.00$0.025Call000.39548 (-0.006726)0.010352
9/20/2019$80.00$0.050Call000.349844 (-0.008877)0.021454
9/20/2019$75.00$0.100Call000.290443 (-0.011898)0.046248
9/20/2019$72.50$0.150Call020.256268 (-0.014115)0.072732
9/20/2019$70.00$0.375Call0145 (+140)0.25068 (-0.024274)0.158283
9/20/2019$67.50$0.975Call020.262913 (-0.006816)0.319526
9/20/2019$65.00$2.050Call365 (+12)0.278332 (-0.005025)0.513649
9/20/2019$62.50$3.650Call0330.302505 (-0.000608)0.688067
9/20/2019$60.00$5.650Call1630.335884 (+0.001456)0.809122
9/20/2019$57.50$8.200Call0550.454047 (+0.039628)0.84218
9/20/2019$55.00$10.150Call0380.38848 (-0.017273)0.939616
9/20/2019$52.50$12.500Call0300.3694060.980554
9/20/2019$50.00$14.800Call079
9/20/2019$47.50$17.250Call0801
9/20/2019$45.00$19.800Call09
9/20/2019$42.50$22.350Call028
9/20/2019$40.00$24.750Call05
9/20/2019$37.50$27.400Call00
9/20/2019$35.00$29.850Call00
9/20/2019$32.50$32.100Call010
9/20/2019$30.00$34.850Call00
9/20/2019$27.50$37.400Call00
9/20/2019$25.00$39.900Call00
9/20/2019$90.00$25.200Put000.590198 (-0.045539)-0.975128
9/20/2019$85.00$20.150Put000.447009 (-0.057501)-0.989952
9/20/2019$80.00$15.150Put000.358694 (-0.057568)-0.98797
9/20/2019$75.00$10.150Put000.265879 (-0.045294)-0.983422
9/20/2019$72.50$7.700Put000.247492 (-0.052377)-0.947908
9/20/2019$70.00$5.450Put000.256086 (-0.005502)-0.84598
9/20/2019$67.50$3.500Put000.258429 (-0.01019)-0.687933
9/20/2019$65.00$2.075Put0170.277522 (+0.002575)-0.488916
9/20/2019$62.50$1.150Put010.296412 (-2.8E-05)-0.309737
9/20/2019$60.00$0.600Put152630.316304 (-0.00711)-0.17843
9/20/2019$57.50$0.325Put0290.347262 (-0.004663)-0.100302
9/20/2019$55.00$0.175Put0180.381181 (-0.004697)-0.055011
9/20/2019$52.50$0.125Put0370.432031-0.036502
9/20/2019$50.00$0.125Put0260.515748-0.031092
9/20/2019$47.50$0.000Put0100
9/20/2019$45.00$0.100Put0480.662675 (+0.024439)-0.020127
9/20/2019$42.50$0.075Put01890.71761 (+0.025503)-0.014458
9/20/2019$40.00$0.050Put0220.774978 (+0.026737)-0.009466
9/20/2019$37.50$0.025Put0410.784833 (+0.0204)-0.004789
9/20/2019$35.00$0.025Put040.876643 (+0.02852)-0.004317
9/20/2019$32.50$0.025Put050.980173 (+0.03249)-0.004075
9/20/2019$30.00$0.025Put001.07945 (+0.024272)-0.003449
9/20/2019$27.50$0.025Put001.20103 (+0.033028)-0.003273
9/20/2019$25.00$0.025Put001.32559 (+0.034966)-0.002892
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/22/2019 by MarketBeat.com Staff

Featured Article: Trading on Margin

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel