Beazer Homes USA, Inc. (BZH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240517C00016000 | 2024-05-03 1:25PM EDT | 16.00 | 11.99 | 11.10 | 13.60 | -0.51 | -4.08% | 7 | 22 | 248.24% |
| BZH240517C00017000 | 2023-11-30 11:19AM EDT | 17.00 | 10.50 | 16.50 | 20.00 | 0.00 | - | 3 | 8 | 779.39% |
| BZH240517C00018000 | 2024-05-03 9:54AM EDT | 18.00 | 10.92 | 9.10 | 11.90 | -1.11 | -9.23% | 3 | 11 | 221.09% |
| BZH240517C00019000 | 2024-04-09 3:31PM EDT | 19.00 | 11.60 | 7.00 | 10.10 | 0.00 | - | 10 | 32 | 250.10% |
| BZH240517C00020000 | 2024-03-11 11:08AM EDT | 20.00 | 10.82 | 8.70 | 10.40 | 0.00 | - | 10 | 39 | 259.18% |
| BZH240517C00021000 | 2023-11-02 10:45AM EDT | 21.00 | 8.40 | 6.40 | 9.50 | 0.00 | - | - | 1 | 195.12% |
| BZH240517C00022000 | 2024-04-29 10:16AM EDT | 22.00 | 7.00 | 4.00 | 8.00 | 0.00 | - | 2 | 24 | 101.76% |
| BZH240517C00023000 | 2024-05-01 2:31PM EDT | 23.00 | 5.30 | 3.00 | 6.10 | 0.00 | - | 1 | 15 | 163.67% |
| BZH240517C00024000 | 2024-05-02 10:08AM EDT | 24.00 | 2.23 | 3.40 | 5.20 | 0.00 | - | 20 | 20 | 94.63% |
| BZH240517C00025000 | 2024-05-02 11:28AM EDT | 25.00 | 2.10 | 2.80 | 3.60 | 0.00 | - | 3 | 7 | 71.68% |
| BZH240517C00026000 | 2024-05-03 9:52AM EDT | 26.00 | 2.80 | 0.95 | 2.15 | -0.10 | -3.45% | 5 | 97 | 52.34% |
| BZH240517C00027000 | 2024-05-02 11:36AM EDT | 27.00 | 1.28 | 1.15 | 1.30 | +0.58 | +82.86% | 2 | 112 | 42.48% |
| BZH240517C00028000 | 2024-05-03 3:23PM EDT | 28.00 | 0.80 | 0.60 | 0.75 | +0.30 | +60.00% | 111 | 248 | 41.02% |
| BZH240517C00029000 | 2024-05-03 3:23PM EDT | 29.00 | 0.40 | 0.30 | 0.40 | +0.15 | +60.00% | 2 | 131 | 40.92% |
| BZH240517C00030000 | 2024-05-03 3:10PM EDT | 30.00 | 0.20 | 0.10 | 0.25 | +0.08 | +66.67% | 7 | 219 | 44.82% |
| BZH240517C00031000 | 2024-05-02 2:57PM EDT | 31.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 22 | 27 | 47.46% |
| BZH240517C00032000 | 2024-05-01 3:53PM EDT | 32.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 71 | 63.48% |
| BZH240517C00033000 | 2024-05-02 10:58AM EDT | 33.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 7 | 101 | 93.55% |
| BZH240517C00034000 | 2024-04-26 9:42AM EDT | 34.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 1 | 158 | 103.13% |
| BZH240517C00035000 | 2024-05-02 9:34AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 319 | 64.84% |
| BZH240517C00036000 | 2024-05-02 9:34AM EDT | 36.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 77 | 158.11% |
| BZH240517C00037000 | 2024-05-02 9:42AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 68.75% |
| BZH240517C00038000 | 2024-05-02 9:42AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 74.22% |
| BZH240517C00039000 | 2024-04-23 2:56PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 79.69% |
| BZH240517C00040000 | 2024-04-17 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 108 | 84.38% |
| BZH240517C00045000 | 2024-03-12 12:29PM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 169.92% |
| BZH240517C00050000 | 2024-02-02 10:46AM EDT | 50.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 100 | 1 | 163.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240517P00015000 | 2024-02-12 12:22PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 140.63% |
| BZH240517P00016000 | 2023-11-17 1:09PM EDT | 16.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 191.80% |
| BZH240517P00017000 | 2024-04-11 9:56AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 114.06% |
| BZH240517P00018000 | 2023-11-20 3:48PM EDT | 18.00 | 0.66 | 0.05 | 0.75 | 0.00 | - | 10 | 32 | 177.93% |
| BZH240517P00019000 | 2024-02-06 1:26PM EDT | 19.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 8 | 70 | 141.02% |
| BZH240517P00020000 | 2024-04-22 10:39AM EDT | 20.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 10 | 51 | 79.69% |
| BZH240517P00021000 | 2024-04-17 11:30AM EDT | 21.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 15 | 129 | 69.53% |
| BZH240517P00022000 | 2024-04-25 9:30AM EDT | 22.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 59.38% |
| BZH240517P00023000 | 2024-05-03 2:45PM EDT | 23.00 | 0.06 | 0.05 | 0.10 | -0.19 | -76.00% | 41 | 93 | 60.55% |
| BZH240517P00024000 | 2024-05-03 3:54PM EDT | 24.00 | 0.13 | 0.05 | 0.20 | -0.17 | -56.67% | 2 | 179 | 55.86% |
| BZH240517P00025000 | 2024-05-03 9:32AM EDT | 25.00 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 3 | 127 | 50.39% |
| BZH240517P00026000 | 2024-05-02 1:32PM EDT | 26.00 | 0.70 | 0.15 | 0.30 | 0.00 | - | 3 | 141 | 43.36% |
| BZH240517P00027000 | 2024-05-03 2:14PM EDT | 27.00 | 0.40 | 0.40 | 0.55 | -0.48 | -54.55% | 20 | 70 | 40.04% |
| BZH240517P00028000 | 2024-05-03 3:54PM EDT | 28.00 | 0.88 | 0.85 | 0.95 | -0.48 | -35.29% | 4 | 169 | 36.33% |
| BZH240517P00029000 | 2024-05-03 9:48AM EDT | 29.00 | 1.10 | 1.50 | 3.70 | -1.86 | -62.84% | 30 | 79 | 84.96% |
| BZH240517P00030000 | 2024-04-24 1:57PM EDT | 30.00 | 3.30 | 2.25 | 2.55 | 0.00 | - | 3 | 7 | 44.82% |
| BZH240517P00031000 | 2024-04-12 1:48PM EDT | 31.00 | 3.40 | 2.95 | 3.60 | 0.00 | - | 1 | 10 | 59.28% |
| BZH240517P00032000 | 2024-04-18 10:22AM EDT | 32.00 | 5.50 | 3.70 | 6.10 | 0.00 | - | 2 | 6 | 89.45% |
| BZH240517P00033000 | 2024-04-10 11:45AM EDT | 33.00 | 4.80 | 5.10 | 6.80 | 0.00 | - | - | 0 | 103.13% |
| BZH240517P00034000 | 2024-02-12 12:21PM EDT | 34.00 | 4.50 | 3.70 | 3.90 | 0.00 | - | 1 | 3 | 0.00% |
| BZH240517P00035000 | 2024-01-23 12:27PM EDT | 35.00 | 5.10 | 6.40 | 6.50 | 0.00 | - | 10 | 30 | 0.00% |
| BZH240517P00036000 | 2024-01-22 2:16PM EDT | 36.00 | 5.20 | 7.20 | 7.40 | 0.00 | - | - | 20 | 0.00% |
| BZH240517P00038000 | 2024-02-05 10:32AM EDT | 38.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.