NYSE - Delayed Quote • USD
M/I Homes, Inc. (MHO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MHO240517C00100000 | 4/3/2024 5:58 PM | 100 | 27.45 | 18.10 | 23.00 | 0.00 | 0.00% | 3 | 3 | 53.32% |
| MHO240517C00110000 | 4/23/2024 1:30 PM | 110 | 7.40 | 9.20 | 13.00 | 0.00 | 0.00% | 4 | 7 | 61.99% |
| MHO240517C00115000 | 4/22/2024 6:56 PM | 115 | 4.20 | 5.10 | 9.50 | 0.00 | 0.00% | 1 | 3 | 59.28% |
| MHO240517C00120000 | 4/25/2024 4:24 PM | 120 | 4.80 | 1.70 | 6.50 | 0.00 | 0.00% | 1 | 20 | 56.32% |
| MHO240517C00125000 | 4/26/2024 2:59 PM | 125 | 2.20 | 0.50 | 4.40 | -0.90 | -29.03% | 4 | 38 | 56.10% |
| MHO240517C00130000 | 4/26/2024 2:45 PM | 130 | 1.10 | 0.15 | 1.20 | -1.23 | -52.79% | 5 | 233 | 37.96% |
| MHO240517C00135000 | 4/25/2024 4:30 PM | 135 | 1.08 | 0.05 | 2.90 | 0.00 | 0.00% | 3 | 22 | 51.93% |
| MHO240517C00140000 | 4/26/2024 4:43 PM | 140 | 0.25 | 0.00 | 4.80 | -0.55 | -68.75% | 5 | 10 | 73.34% |
| MHO240517C00150000 | 3/21/2024 2:59 PM | 150 | 1.60 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 91.77% |
| MHO240517C00180000 | 4/23/2024 4:14 PM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 36 | 62.89% |
| MHO240517C00185000 | 4/2/2024 3:27 PM | 185 | 0.50 | 0.00 | 1.20 | 0.00 | 0.00% | 6 | 26 | 103.22% |
| MHO240517C00190000 | 4/25/2024 1:30 PM | 190 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 61 | 70.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MHO240517P00100000 | 4/3/2024 4:26 PM | 100 | 1.19 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 87.16% |
| MHO240517P00105000 | 4/24/2024 1:48 PM | 105 | 0.35 | 0.00 | 0.70 | 0.00 | 0.00% | 3 | 8 | 46.53% |
| MHO240517P00110000 | 4/17/2024 4:15 PM | 110 | 4.32 | 0.30 | 5.00 | 0.00 | 0.00% | 1 | 3 | 58.94% |
| MHO240517P00115000 | 4/16/2024 6:14 PM | 115 | 6.69 | 0.25 | 4.90 | 0.00 | 0.00% | 1 | 5 | 63.65% |
| MHO240517P00120000 | 4/25/2024 2:21 PM | 120 | 5.00 | 1.60 | 6.50 | 0.00 | 0.00% | 12 | 21 | 56.93% |
| MHO240517P00125000 | 4/24/2024 1:46 PM | 125 | 3.00 | 4.60 | 9.00 | 0.00 | 0.00% | 24 | 25 | 53.15% |
| MHO240517P00130000 | 4/24/2024 2:45 PM | 130 | 8.50 | 8.00 | 12.90 | 0.00 | 0.00% | 4 | 140 | 57.03% |
| MHO240517P00135000 | 4/1/2024 2:06 PM | 135 | 6.70 | 12.90 | 17.50 | 0.00 | 0.00% | - | 30 | 64.77% |
Related Tickers
MTH Meritage Homes Corporation
169.48
+2.67%
CCS Century Communities, Inc.
78.82
+0.64%
TPH Tri Pointe Homes, Inc.
37.88
+2.88%
TMHC Taylor Morrison Home Corporation
57.56
+2.27%
BZH Beazer Homes USA, Inc.
28.45
+3.49%
GRBK Green Brick Partners, Inc.
55.59
+2.07%
KBH KB Home
65.60
+2.07%
PHM PulteGroup, Inc.
113.80
+2.19%
NVR NVR, Inc.
7,647.04
-1.01%
IBP Installed Building Products, Inc.
239.66
+1.89%