NYSE - Delayed Quote USD

M/I Homes, Inc. (MHO)

110.69 -0.71 (-0.64%)
At close: April 18 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MHO240419C00040000 11/16/2023 8:25 PM 40 64.75 82.00 86.50 0.00 0.00% 1 0 2,973.44%
MHO240419C00065000 2/6/2024 7:46 PM 65 55.00 60.00 64.90 0.00 0.00% 5 1 2,043.75%
MHO240419C00070000 4/18/2024 4:00 PM 70 43.10 0.00 0.00 0.00 0.00% 68 0 0.00%
MHO240419C00085000 11/16/2023 8:20 PM 85 23.67 38.50 43.00 0.00 0.00% 1 0 1,299.80%
MHO240419C00090000 4/5/2024 7:27 PM 90 36.50 0.00 0.00 0.00 0.00% 2 0 0.00%
MHO240419C00095000 1/31/2024 3:28 PM 95 34.90 0.00 0.00 0.00 0.00% 3 6 0.00%
MHO240419C00100000 4/3/2024 5:58 PM 100 26.53 0.00 0.00 0.00 0.00% 3 0 0.00%
MHO240419C00105000 4/15/2024 4:06 PM 105 12.20 0.00 0.00 0.00 0.00% 4 0 0.00%
MHO240419C00110000 4/3/2024 5:58 PM 110 16.63 0.00 0.00 0.00 0.00% 3 0 0.00%
MHO240419C00115000 4/15/2024 2:41 PM 115 3.40 0.00 0.00 0.00 0.00% 1 0 25.00%
MHO240419C00120000 4/16/2024 2:59 PM 120 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
MHO240419C00125000 4/15/2024 6:01 PM 125 1.12 0.00 0.00 0.00 0.00% 1 0 50.00%
MHO240419C00130000 4/12/2024 7:18 PM 130 1.13 0.00 0.00 0.00 0.00% 2 0 50.00%
MHO240419C00135000 3/21/2024 1:59 PM 135 2.13 0.00 0.00 0.00 0.00% 1 0 50.00%
MHO240419C00140000 4/17/2024 4:08 PM 140 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
MHO240419C00145000 3/26/2024 4:33 PM 145 0.51 0.00 0.00 0.00 0.00% 5 0 50.00%
MHO240419C00150000 2/6/2024 5:05 PM 150 0.80 0.05 3.50 0.00 0.00% 2 19 480.27%
MHO240419C00155000 2/6/2024 4:19 PM 155 1.00 0.05 2.75 0.00 0.00% 1 0 483.01%
MHO240419C00160000 12/27/2023 7:29 PM 160 4.10 0.50 4.00 0.00 0.00% - 10 584.77%
MHO240419C00165000 1/23/2024 5:26 PM 165 1.00 0.00 4.80 0.00 0.00% 3 3 628.22%
MHO240419C00170000 12/22/2023 3:06 PM 170 1.20 0.05 2.95 0.00 0.00% 1 1 582.81%
MHO240419C00185000 3/21/2024 4:27 PM 185 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
MHO240419C00195000 3/15/2024 1:59 PM 195 0.05 0.00 1.75 0.00 0.00% 5 5 634.77%
MHO240419C00200000 3/8/2024 3:36 PM 200 0.15 0.00 0.75 0.00 0.00% 9 9 566.41%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MHO240419P00075000 2/13/2024 5:46 PM 75 0.35 0.00 2.90 0.00 0.00% 1 11 598.05%
MHO240419P00080000 9/20/2023 4:37 PM 80 5.30 9.40 11.00 0.00 0.00% - 27 1,144.73%
MHO240419P00085000 3/7/2024 5:52 PM 85 0.10 0.00 0.20 0.00 0.00% 7 61 249.22%
MHO240419P00095000 1/24/2024 8:06 PM 95 1.29 0.20 4.00 0.00 0.00% 6 21 348.73%
MHO240419P00100000 4/10/2024 1:38 PM 100 0.30 0.00 0.00 0.00 0.00% 17 0 50.00%
MHO240419P00105000 2/29/2024 2:50 PM 105 1.58 0.00 4.80 0.00 0.00% 5 16 209.18%
MHO240419P00110000 4/10/2024 1:39 PM 110 0.65 0.00 0.00 0.00 0.00% 1 0 3.13%
MHO240419P00115000 4/17/2024 4:15 PM 115 3.48 0.00 0.00 0.00 0.00% 1 0 0.00%
MHO240419P00120000 4/18/2024 2:10 PM 120 6.75 0.00 0.00 0.00 0.00% 3 0 0.00%
MHO240419P00125000 4/15/2024 3:59 PM 125 9.30 0.00 0.00 0.00 0.00% 7 0 0.00%
MHO240419P00130000 4/10/2024 4:00 PM 130 13.26 0.00 0.00 0.00 0.00% 3 0 0.00%
MHO240419P00135000 4/1/2024 4:05 PM 135 4.20 0.00 0.00 0.00 0.00% 1 0 0.00%
MHO240419P00140000 1/3/2024 2:30 PM 140 14.00 0.00 0.00 0.00 0.00% 1 0 0.00%
MHO240419P00145000 1/4/2024 3:05 PM 145 18.44 18.20 22.50 0.00 0.00% 8 23 0.00%
MHO240419P00150000 12/29/2023 7:20 PM 150 16.30 16.10 19.80 0.00 0.00% 12 23 0.00%
MHO240419P00155000 1/17/2024 4:42 PM 155 27.30 33.00 37.90 0.00 0.00% 6 0 0.00%

Related Tickers

MTH Meritage Homes Corporation
150.09
-0.03%
 
CCS Century Communities, Inc.
78.78
-0.66%
 
BZH Beazer Homes USA, Inc.
25.79
-1.04%
 
TMHC Taylor Morrison Home Corporation
54.03
+0.43%
 
GRBK Green Brick Partners, Inc.
51.97
-0.31%
 
TPH Tri Pointe Homes, Inc.
34.62
+0.32%
 
HOV Hovnanian Enterprises, Inc.
129.03
+0.41%
 
LGIH LGI Homes, Inc.
93.43
+0.87%
 
KBH KB Home
60.41
-0.84%
 
MDC M.D.C. Holdings, Inc.
62.98
+0.05%