$77.18
-1.61-2.04%
al cierre: -
$77.18
0.000.00%
After hour: 4:11 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid42.9
Ask46.6
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid40.4
Ask44.3
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid38.6
Ask41.2
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price37.8Sep 15, 2025
Change
1458.82%
Bid35.6
Ask38.7
volume20
Intrest22
Strike
40
40
Last Price0.9Apr 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid33.2
Ask36
volume0
Intrest0
Strike
42.5
42.5
Last Price1.15Apr 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid30.4
Ask34.2
volume0
Intrest0
Strike
45
45
Last Price0.18Jul 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid28.7
Ask31
volume0
Intrest0
Strike
47.5
47.5
Last Price0.92Jun 23, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price27.49Sep 15, 2025
Change
-
Bid26.9
Ask28.4
volume4
Intrest0
Strike
50
50
Last Price0.61Jul 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price22.52Sep 15, 2025
Change
-
Bid21.3
Ask23.5
volume2
Intrest0
Strike
55
55
Last Price0.05Aug 26, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest59
Last Price-
Change
-
Bid18.6
Ask21.2
volume0
Intrest0
Strike
57.5
57.5
Last Price0.05Aug 26, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price17.33Sep 15, 2025
Change
2.5712.91%
Bid16.3
Ask18.2
volume1
Intrest3
Strike
60
60
Last Price0.2Sep 02, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest241
Last Price14.11Sep 15, 2025
Change
0.493.36%
Bid13.8
Ask16.3
volume5040
Intrest62
Strike
62.5
62.5
Last Price0.07Sep 15, 2025
Change
0.0330%
Bid-
Ask0.2
volume1
Intrest860
Last Price11.6Sep 15, 2025
Change
2.7819.33%
Bid11.9
Ask12.6
volume5045
Intrest1352
Strike
65
65
Last Price0.09Sep 05, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest953
Last Price9.3Sep 15, 2025
Change
347.62%
Bid9.1
Ask11.6
volume50
Intrest52
Strike
67.5
67.5
Last Price0.09Sep 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest108
Last Price7.1Sep 15, 2025
Change
7.0549.82%
Bid6.7
Ask9.1
volume70
Intrest81
Strike
70
70
Last Price0.28Sep 10, 2025
Change
-0%
Bid0.05
Ask0.3
volume0
Intrest280
Last Price6.1Aug 28, 2025
Change
-0%
Bid4.4
Ask6.5
volume0
Intrest185
Strike
72.5
72.5
Last Price0.2Sep 15, 2025
Change
0.0425%
Bid0.2
Ask0.6
volume45
Intrest131
Last Price2.45Sep 15, 2025
Change
2.2147.42%
Bid1.65
Ask3
volume4
Intrest54
Strike
75
75
Last Price0.75Sep 15, 2025
Change
0.3378.57%
Bid0.7
Ask1.25
volume2
Intrest46
Last Price1.1Sep 15, 2025
Change
1.760.71%
Bid1.2
Ask1.6
volume3
Intrest1061
Strike
77.5
77.5
Last Price2.28Sep 15, 2025
Change
1.0890%
Bid1.75
Ask2.25
volume17
Intrest206
Last Price0.45Sep 15, 2025
Change
0.9367.39%
Bid0.45
Ask0.75
volume33
Intrest588
Strike
80
80
Last Price4Sep 15, 2025
Change
1.881.82%
Bid3.2
Ask4
volume15
Intrest114
Last Price0.2Sep 15, 2025
Change
0.4468.75%
Bid0.15
Ask0.35
volume69
Intrest949
Strike
82.5
82.5
Last Price3.25Sep 09, 2025
Change
-0%
Bid4.6
Ask7.7
volume0
Intrest2
Last Price0.15Sep 15, 2025
Change
0.1244.44%
Bid0.05
Ask2.2
volume1
Intrest40
Strike
85
85
Last Price-
Change
-
Bid6.7
Ask9.9
volume0
Intrest0
Last Price0.1Sep 10, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest55
Strike
87.5
87.5
Last Price-
Change
-
Bid9.6
Ask11.8
volume0
Intrest0
Last Price0.2Sep 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest85
Strike
90
90
Last Price-
Change
-
Bid11.1
Ask14.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
92.5
92.5
Last Price-
Change
-
Bid13.5
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid16
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid21
Ask24.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid26
Ask29.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid31
Ask35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid36
Ask39.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid41
Ask45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid46
Ask50
volume0
Intrest0