$73.78
-0.41-0.55%
al cierre: -
$73.60
-0.18-0.24%
After hour: Feb 21, 4:28 PM EDT
Comments
Loading...
Meritage Homes (NYSE:MTH) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Meritage Homes a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Meritage Homes..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid32
Ask35.9
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid29.4
Ask33.5
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid26.9
Ask31.1
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid24.5
Ask28.6
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price23.39Feb 12, 2025
Change
00%
Bid22.1
Ask26
volume0
Intrest12
Strike
50
50
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid19.6
Ask23.4
volume0
Intrest0
Strike
52.5
52.5
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest20
Last Price-
Change
-
Bid17.1
Ask21.2
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid14.9
Ask18.6
volume0
Intrest0
Strike
57.5
57.5
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price21.06Jan 17, 2025
Change
00%
Bid13.1
Ask16.2
volume0
Intrest3
Strike
60
60
Last Price0.55Jan 29, 2025
Change
00%
Bid0.2
Ask2.3
volume0
Intrest10
Last Price-
Change
-
Bid10.2
Ask13.4
volume0
Intrest0
Strike
62.5
62.5
Last Price0.8Feb 19, 2025
Change
00%
Bid0.35
Ask0.85
volume0
Intrest18
Last Price16.5Jan 17, 2025
Change
00%
Bid7.7
Ask11.6
volume0
Intrest2
Strike
65
65
Last Price0.87Feb 21, 2025
Change
0.078.75%
Bid0.6
Ask0.95
volume105
Intrest140
Last Price-
Change
-
Bid5.9
Ask9.5
volume0
Intrest10
Strike
67.5
67.5
Last Price1.11Feb 21, 2025
Change
0.1411.2%
Bid0.95
Ask1.3
volume4
Intrest26
Last Price5.1Feb 21, 2025
Change
0.6511.3%
Bid5.3
Ask5.8
volume10
Intrest10
Strike
70
70
Last Price1.89Feb 21, 2025
Change
0.095%
Bid1.45
Ask1.8
volume18
Intrest142
Last Price4.02Feb 21, 2025
Change
0.071.77%
Bid3.4
Ask4.1
volume2
Intrest11
Strike
72.5
72.5
Last Price2.45Feb 21, 2025
Change
0.4916.67%
Bid2.35
Ask2.5
volume23
Intrest15
Last Price2.45Feb 21, 2025
Change
0.28.89%
Bid2.3
Ask2.85
volume9
Intrest38
Strike
75
75
Last Price4.4Feb 19, 2025
Change
00%
Bid3.4
Ask4
volume0
Intrest98
Last Price1.55Feb 21, 2025
Change
0.16.9%
Bid1.45
Ask1.85
volume5
Intrest34
Strike
77.5
77.5
Last Price4.8Feb 03, 2025
Change
00%
Bid5.1
Ask5.8
volume0
Intrest22
Last Price1Feb 21, 2025
Change
0.225%
Bid0.8
Ask1.2
volume146
Intrest87
Strike
80
80
Last Price7.33Feb 21, 2025
Change
2.9366.59%
Bid7
Ask7.6
volume2
Intrest21
Last Price0.6Feb 21, 2025
Change
0.1722.08%
Bid0.5
Ask0.85
volume2
Intrest53
Strike
82.5
82.5
Last Price4.9Jan 30, 2025
Change
00%
Bid7.4
Ask11.4
volume0
Intrest7
Last Price0.39Feb 20, 2025
Change
00%
Bid0.25
Ask2.5
volume0
Intrest17
Strike
85
85
Last Price11.17Feb 10, 2025
Change
00%
Bid10.8
Ask12.8
volume0
Intrest29
Last Price2.7Jan 21, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest12
Strike
87.5
87.5
Last Price13.25Feb 21, 2025
Change
-
Bid13.2
Ask15.2
volume4
Intrest66
Last Price0.58Feb 06, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest67
Strike
90
90
Last Price16.17Feb 21, 2025
Change
-
Bid15.6
Ask17.6
volume6
Intrest250
Last Price0.55Feb 05, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest7
Strike
92.5
92.5
Last Price20.04Feb 18, 2025
Change
00%
Bid17.6
Ask20.3
volume0
Intrest29
Last Price0.45Feb 19, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest17
Strike
95
95
Last Price-
Change
-
Bid19.3
Ask23.3
volume0
Intrest12
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest6
Strike
97.5
97.5
Last Price-
Change
-
Bid22
Ask25.7
volume0
Intrest4
Last Price0.35Jan 21, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest13
Strike
100
100
Last Price22.12Jan 14, 2025
Change
00%
Bid24.2
Ask28.3
volume0
Intrest12
Last Price0.2Jan 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest24
Strike
105
105
Last Price1.7Aug 08, 2024
Change
00%
Bid29
Ask33.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest20
Strike
110
110
Last Price-
Change
-
Bid34.1
Ask38.2
volume0
Intrest0
Last Price40.09Dec 30, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest606
Strike
115
115
Last Price-
Change
-
Bid39.2
Ask43.2
volume0
Intrest0
Last Price85Oct 02, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest16
Strike
120
120
Last Price1.85Sep 10, 2024
Change
00%
Bid44
Ask48.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid49.1
Ask53.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest4
Strike
130
130
Last Price1.85Sep 18, 2024
Change
00%
Bid54.2
Ask58.2
volume0
Intrest0
Last Price57.48Dec 03, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest20
Strike
135
135
Last Price-
Change
-
Bid59.1
Ask63.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest20
Strike
140
140
Last Price2.33Nov 25, 2024
Change
00%
Bid64.1
Ask68.1
volume0
Intrest0
Last Price16.6Dec 19, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest6
Strike
145
145
Last Price2.7Oct 18, 2024
Change
00%
Bid69.1
Ask73.1
volume0
Intrest0
Last Price14.22Dec 19, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest20
Strike
150
150
Last Price9Dec 30, 2024
Change
00%
Bid74.1
Ask78.1
volume0
Intrest0
Last Price11.8Dec 19, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest20
Strike
155
155
Last Price13.6Dec 19, 2024
Change
00%
Bid79.1
Ask83.2
volume0
Intrest0