Stocks Options

LAST PRICE
189.3000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
185.0100/ 1
Ask / Lots
202.7000/ 3
Open / Previous Close
--- / 189.3000
Day Range
---
52 Week Range
Low 137.7000
High 213.9800
Volume
482
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 38.140

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MTHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTHIn the Money	---In the Money	---In the Money	$100.42In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MTHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MTHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MTHIn the Money	---In the Money	---In the Money	$93.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$95.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MTHIn the Money	---In the Money	---In the Money	$88.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$100.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MTHIn the Money	---In the Money	---In the Money	$99.43In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$105.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MTHIn the Money	---In the Money	---In the Money	$75.58In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$110.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MTHIn the Money	---In the Money	---In the Money	$70.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$115.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MTHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MTHIn the Money	---In the Money	---In the Money	$47.60In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$125.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MTHIn the Money	---In the Money	---In the Money	$64.11In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$130.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MTHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MTHIn the Money	---In the Money	---In the Money	$34.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$1.36Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MTHIn the Money	---In the Money	---In the Money	$47.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MTHIn the Money	---In the Money	---In the Money	$27.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
MTHIn the Money	---In the Money	---In the Money	$41.12In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$155.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MTHIn the Money	---In the Money	---In the Money	$33.54In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$160.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
MTHIn the Money	---In the Money	---In the Money	$43.63In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$165.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	570Out of the Money
MTHIn the Money	---In the Money	---In the Money	$28.68In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MTHIn the Money	---In the Money	---In the Money	$10.80In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$175.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MTHIn the Money	---In the Money	---In the Money	$19.30In the Money	$0.00In the Money	---In the Money	307In the Money	Filter Table By Strike Price of$180.00	MTHOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MTHUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.42Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	67Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	MTHUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	13Underlying issue's last price
MTHNear the Money	---Near the Money	---Near the Money	$8.00Near the Money	$0.00Near the Money	---Near the Money	43Near the Money	Filter Table By Strike Price of$190.00	MTHIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	13In the Money
MTHOut of the Money	---Out of the Money	---Out of the Money	$4.42Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$195.00	MTHIn the Money	---In the Money	---In the Money	$6.42In the Money	$0.00In the Money	---In the Money	7In the Money
MTHOut of the Money	---Out of the Money	---Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$200.00	MTHIn the Money	---In the Money	---In the Money	$11.20In the Money	$0.00In the Money	---In the Money	11In the Money
MTHOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$210.00	MTHIn the Money	---In the Money	---In the Money	$15.50In the Money	$0.00In the Money	---In the Money	2In the Money
MTHOut of the Money	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money	Filter Table By Strike Price of$220.00	MTHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTHOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$230.00	MTHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTHOut of the Money	---Out of the Money	---Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$240.00	MTHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTHOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$250.00	MTHIn the Money	---In the Money	---In the Money	$64.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTHOut of the Money	---Out of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$260.00	MTHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTHOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	MTHIn the Money	---In the Money	---In the Money	$109.20In the Money	$0.00In the Money	---In the Money	---In the Money
MTHOut of the Money	---Out of the Money	---Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$280.00	MTHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTHOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$290.00	MTHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MTHOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$300.00	MTHIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Meritage Homes Corp
NYSE:MTHUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)