NYSE - Delayed Quote USD
Taylor Morrison Home Corporation (TMHC)
At close: November 4 at 4:00 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMHC241115C00020000 | 8/20/2024 2:37 PM | 20 | 43.75 | 48.80 | 53.50 | 0.00 | 0.00% | - | 1 | 503.71% |
| TMHC241115C00022500 | 8/20/2024 2:37 PM | 22.5 | 41.37 | 46.50 | 51.30 | 0.00 | 0.00% | - | 1 | 485.35% |
| TMHC241115C00025000 | 10/31/2023 7:48 PM | 25 | 15.70 | 19.50 | 24.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TMHC241115C00030000 | 3/20/2024 1:30 PM | 30 | 28.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| TMHC241115C00035000 | 3/1/2024 3:42 PM | 35 | 21.50 | 26.80 | 31.00 | 0.00 | 0.00% | 5 | 26 | 0.00% |
| TMHC241115C00040000 | 3/22/2024 6:54 PM | 40 | 20.10 | 14.10 | 18.50 | 0.00 | 0.00% | 9 | 52 | 0.00% |
| TMHC241115C00045000 | 4/18/2024 5:04 PM | 45 | 12.05 | 14.60 | 19.00 | 0.00 | 0.00% | 4 | 7 | 0.00% |
| TMHC241115C00050000 | 11/1/2024 1:39 PM | 50 | 20.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TMHC241115C00055000 | 11/1/2024 4:52 PM | 55 | 14.59 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TMHC241115C00060000 | 10/23/2024 1:37 PM | 60 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TMHC241115C00065000 | 11/4/2024 2:59 PM | 65 | 5.17 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TMHC241115C00070000 | 11/4/2024 3:33 PM | 70 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 0.00% |
| TMHC241115C00075000 | 10/29/2024 7:56 PM | 75 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 12.50% |
| TMHC241115C00080000 | 10/28/2024 6:48 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| TMHC241115C00085000 | 10/2/2024 1:32 PM | 85 | 0.05 | 0.00 | 4.40 | 0.00 | 0.00% | 9 | 8 | 138.04% |
| TMHC241115C00090000 | 9/4/2024 3:42 PM | 90 | 0.20 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 3 | 104.30% |
| TMHC241115C00100000 | 8/6/2024 1:30 PM | 100 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMHC241115P00020000 | 10/9/2024 2:34 PM | 20 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| TMHC241115P00022500 | 2/12/2024 2:30 PM | 22.5 | 0.70 | 0.00 | 0.45 | 0.00 | 0.00% | - | 10 | 337.50% |
| TMHC241115P00030000 | 9/18/2023 3:59 PM | 30 | 1.50 | 0.75 | 2.95 | 0.00 | 0.00% | 1 | 2 | 414.65% |
| TMHC241115P00035000 | 9/25/2023 7:26 PM | 35 | 3.00 | 1.95 | 4.60 | 0.00 | 0.00% | 10 | 10 | 425.78% |
| TMHC241115P00040000 | 11/6/2023 4:11 PM | 40 | 3.59 | 0.00 | 5.00 | 0.00 | 0.00% | 10 | 11 | 327.25% |
| TMHC241115P00045000 | 1/2/2024 4:09 PM | 45 | 2.25 | 1.10 | 4.40 | 0.00 | 0.00% | 5 | 10 | 284.67% |
| TMHC241115P00050000 | 8/1/2024 1:30 PM | 50 | 1.00 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 18 | 165.82% |
| TMHC241115P00055000 | 10/22/2024 7:48 PM | 55 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| TMHC241115P00060000 | 10/29/2024 2:08 PM | 60 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| TMHC241115P00065000 | 10/30/2024 7:57 PM | 65 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| TMHC241115P00070000 | 10/30/2024 7:57 PM | 70 | 2.47 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.39% |
| TMHC241115P00075000 | 10/21/2024 5:00 PM | 75 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
TPH Tri Pointe Homes, Inc.
40.90
+0.99%
MTH Meritage Homes Corporation
185.58
+1.17%
MHO M/I Homes, Inc.
155.91
+3.78%
LEN-B Lennar Corporation
163.39
+2.06%
SKY Champion Homes, Inc.
90.92
-0.62%
IBP Installed Building Products, Inc.
221.07
+1.95%
BZH Beazer Homes USA, Inc.
31.24
+1.53%
PHM PulteGroup, Inc.
129.49
+0.86%
KBH KB Home
79.70
+2.23%
TOL Toll Brothers, Inc.
147.80
+0.89%