Breaking News

Meritage Corporation (MTH)

	Symbol	Exchange	Currency
	MTH	NYSE	USD	Real-time
	MTH	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

77.86 +0.68 +0.88%

20:59:59 - Closed. Currency in USD

After Hours

77.60

-0.26

-0.33%

21:50:22 - Real-time Data

Type: Equity

Market: United States

Volume: 703,308
Bid/Ask: 0.00 / 0.00
Day's Range: 76.65 - 77.93

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Meritage Option Chain

Get free option data for MTH. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Meritage options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 27, 2025 20:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	43.4	46.2	0	32.50	0	0%	0	0.3	0
MTH Call 32.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMTH\|20250919\|32.50C Delta0.955 Imp Vol2.4962 Bid43.4 Gamma0.0019 Theoretical46.2 Ask46.2 Theta-0.0981 Intrinsic Value45.38 Volume0 Vega0.0182 Time Value-45.38 Open Interest0 Rho0.014 Delta / Theta-9.7383 MTH Put 32.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMTH\|20250919\|32.50P Delta-0.0115 Imp Vol1.6838 Bid0 Gamma0.0009 Theoretical0.15 Ask0.3 Theta-0.0214 Intrinsic Value-45.38 Volume0 Vega0.0059 Time Value45.38 Open Interest0 Rho-0.0006 Delta / Theta0.5377
0	0%	40.9	43.7	0	35.00	0	0%	0	0.1	0
MTH Call 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMTH\|20250919\|35.00C Delta0.9513 Imp Vol2.3081 Bid40.9 Gamma0.0022 Theoretical43.7 Ask43.7 Theta-0.0969 Intrinsic Value42.88 Volume0 Vega0.0194 Time Value-42.88 Open Interest0 Rho0.0153 Delta / Theta-9.8174 MTH Put 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMTH\|20250919\|35.00P Delta-0.0054 Imp Vol1.3346 Bid0 Gamma0.0006 Theoretical0.05 Ask0.1 Theta-0.0088 Intrinsic Value-42.88 Volume0 Vega0.003 Time Value42.88 Open Interest0 Rho-0.0003 Delta / Theta0.6196
0	0%	38.4	41.2	0	37.50	0	0%	0	2.15	0
MTH Call 37.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMTH\|20250919\|37.50C Delta0.9473 Imp Vol2.1335 Bid38.4 Gamma0.0026 Theoretical41.2 Ask41.2 Theta-0.0956 Intrinsic Value40.38 Volume0 Vega0.0206 Time Value-40.38 Open Interest0 Rho0.0165 Delta / Theta-9.9102 MTH Put 37.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMTH\|20250919\|37.50P Delta-0.0504 Imp Vol2.1081 Bid0 Gamma0.0025 Theoretical1.08 Ask2.15 Theta-0.0923 Intrinsic Value-40.38 Volume0 Vega0.0202 Time Value40.38 Open Interest0 Rho-0.0029 Delta / Theta0.5461
					77.88	Price @ Aug 27, 2025 20:09 GMT
1.97	0%	1.6	1.95	0	80.00	3.8	0%	4.2	4.6	0
MTH Call 80.00 Exp: Sep 19, 2025 Last: 1.97 Chg.: 0% SymbolMTH\|20250919\|80.00C Delta0.3861 Imp Vol0.3535 Bid1.6 Gamma0.0555 Theoretical1.78 Ask1.95 Theta-0.0587 Intrinsic Value-2.12 Volume0 Vega0.0744 Time Value4.09 Open Interest466 Rho0.0178 Delta / Theta-6.5738 MTH Put 80.00 Exp: Sep 19, 2025 Last: 3.8 Chg.: 0% SymbolMTH\|20250919\|80.00P Delta-0.5999 Imp Vol0.3928 Bid4.2 Gamma0.0507 Theoretical4.4 Ask4.6 Theta-0.0615 Intrinsic Value2.12 Volume0 Vega0.0751 Time Value1.68 Open Interest6 Rho-0.0263 Delta / Theta9.7614
1.25	0%	0.95	1.15	0	82.50	12.4	0%	5.7	7	0
MTH Call 82.50 Exp: Sep 19, 2025 Last: 1.25 Chg.: 0% SymbolMTH\|20250919\|82.50C Delta0.2626 Imp Vol0.3539 Bid0.95 Gamma0.0473 Theoretical1.05 Ask1.15 Theta-0.0499 Intrinsic Value-4.62 Volume0 Vega0.0634 Time Value5.87 Open Interest937 Rho0.0122 Delta / Theta-5.2658 MTH Put 82.50 Exp: Sep 19, 2025 Last: 12.4 Chg.: 0% SymbolMTH\|20250919\|82.50P Delta-0.697 Imp Vol0.4252 Bid5.7 Gamma0.0424 Theoretical6.35 Ask7 Theta-0.0596 Intrinsic Value4.62 Volume0 Vega0.0678 Time Value7.78 Open Interest0 Rho-0.03 Delta / Theta11.6905
0.58	5.45%	0.5	0.65	2	85.00	0	0%	7.7	9	0
MTH Call 85.00 Exp: Sep 19, 2025 Last: 0.58 Chg.: 5.45% SymbolMTH\|20250919\|85.00C Delta0.1653 Imp Vol0.3533 Bid0.5 Gamma0.0361 Theoretical0.58 Ask0.65 Theta-0.0378 Intrinsic Value-7.12 Volume2 Vega0.0484 Time Value7.7 Open Interest38 Rho0.0077 Delta / Theta-4.3695 MTH Put 85.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolMTH\|20250919\|85.00P Delta-0.7813 Imp Vol0.4358 Bid7.7 Gamma0.035 Theoretical8.35 Ask9 Theta-0.0509 Intrinsic Value7.12 Volume0 Vega0.0572 Time Value-7.12 Open Interest0 Rho-0.0322 Delta / Theta15.3564

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

MTH Comments

Write your thoughts about Meritage Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,152.36	-13.89	-0.27%
NSE All Share	141,248.77	-512.60	-0.36%
US 30	45,556.0	-9.1	-0.02%
US 500	6,463.5	-17.9	-0.28%
FTSE 100	9,255.50	-10.30	-0.11%
DAX	24,046.21	-106.66	-0.44%
South Africa Top 40	94,362.42	-384.66	-0.41%

Brent Oil	67.20	-0.01	-0.01%
Crude Oil WTI	63.79	-0.05	-0.08%
Gold	3,451.60	-0.25	-0.01%
Silver	38.680	-0.013	-0.03%
Copper	4.4965	-0.0040	-0.09%
London Cocoa	5,446.00	+0.00	+0.00%
London Wheat	169.40	+0.00	+0.00%

Nigeria 10Y	15.683	+0.001	+0.01%
Nigeria 2Y	17.537	+0.699	+4.15%
U.K. 10Y	4.7350	-0.0040	-0.08%
Germany 10Y	2.6940	-0.0279	-1.03%
U.S. 10Y	4.234	-0.003	-0.07%
U.S. 5Y	3.701	-0.004	-0.11%
U.S. 2Y	3.615	-0.008	-0.22%

Fidelitybk	21.400	+0.150	+0.71%
Zenith Bank	69.90	-0.70	-0.99%
UBA	49.50	+1.10	+2.27%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	95.00	-3.00	-3.06%
Sterling Bank	8.000	+0.050	+0.63%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
MTH	77.86	+0.68	+0.88%
SEMA	0.70	0.00	0.00%
Fidelity Freedom .	12.50	+0.02	+0.16%
JPY/AED	0.02494	+0.00003	+0.12%
601096	4.46	-0.09	-1.98%
Pictet-Short-Term.	144.605	+0.008	+0.01%
STAB	0.001	0.000	0.00%
Goldman Sachs Gro.	86.070	+0.100	+0.12%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	-1.79%	108.49M
Access Holdings	27.20	-1.09%	39.34M
First HoldCo	32.50	0.00%	35.78M
Aradel Holdings	510.00	0.00%	8.03M
BUA Foods	590.00	0.00%	2.33M
Nestle Nigeria	1,890.00	0.00%	676.78K
Seplat Petroleum	5,379.30	0.00%	489.84K

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.74	+4.82%	2.55M
Honeywell Flour Mills Plc	22.500	+4.17%	1.51M
Tantalizers	2.59	+3.60%	2.35M
Afriprud	16.50	+3.13%	2.20M
UBA	49.50	+2.27%	6.87M
United Capital	19.300	+1.85%	2.81M
Oando Plc	53.95	+1.79%	4.42M

Name	Last	Chg. %	Vol.
Rtbriscoe	3.06	-10.00%	2.44M
Cornerst	6.39	-10.00%	1.70M
Abctrans	4.51	-9.80%	1.48M
Nigerian Exchange	53.55	-9.70%	1.45M
Mutual Benefits Assurance	4.06	-9.58%	16.53M
Caverton Offshore Support	6.400	-8.83%	7.05M
Sovereign Trust Insurance Plc	2.60	-8.77%	12.89M