Beazer Homes USA, Inc. (BZH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH241220C00015000 | 2024-06-25 9:43AM EDT | 15.00 | 13.00 | 12.50 | 15.00 | 0.00 | - | 30 | 35 | 95.31% |
| BZH241220C00018000 | 2024-05-16 11:25AM EDT | 18.00 | 12.50 | 10.50 | 10.90 | 0.00 | - | 5 | 28 | 72.27% |
| BZH241220C00020000 | 2024-06-18 3:18PM EDT | 20.00 | 9.41 | 8.40 | 10.00 | 0.00 | - | 2 | 97 | 69.78% |
| BZH241220C00023000 | 2024-06-14 2:03PM EDT | 23.00 | 6.80 | 6.00 | 6.40 | 0.00 | - | 2 | 80 | 50.66% |
| BZH241220C00025000 | 2024-06-28 12:28PM EDT | 25.00 | 5.00 | 4.80 | 5.10 | +0.05 | +1.01% | 1 | 101 | 51.61% |
| BZH241220C00028000 | 2024-06-26 11:50AM EDT | 28.00 | 3.25 | 3.20 | 3.50 | 0.00 | - | 30 | 43 | 49.07% |
| BZH241220C00030000 | 2024-06-28 3:38PM EDT | 30.00 | 2.35 | 2.40 | 2.55 | -0.65 | -21.67% | 9 | 25 | 46.36% |
| BZH241220C00032000 | 2024-06-28 3:38PM EDT | 32.00 | 1.70 | 0.80 | 1.90 | -1.48 | -46.54% | 2 | 18 | 45.58% |
| BZH241220C00035000 | 2024-06-28 3:38PM EDT | 35.00 | 1.05 | 1.10 | 1.20 | -0.92 | -46.70% | 4 | 12 | 44.82% |
| BZH241220C00037000 | 2024-06-28 2:16PM EDT | 37.00 | 0.78 | 0.75 | 0.90 | -0.87 | -52.73% | 3 | 7 | 44.97% |
| BZH241220C00040000 | 2024-05-06 10:54AM EDT | 40.00 | 1.08 | 0.80 | 0.95 | 0.00 | - | 5 | 15 | 51.22% |
| BZH241220C00042000 | 2024-04-24 2:16PM EDT | 42.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | 4 | 5 | 49.41% |
| BZH241220C00045000 | 2024-06-11 3:10PM EDT | 45.00 | 0.34 | 0.15 | 0.25 | 0.00 | - | 2 | 17 | 44.43% |
| BZH241220C00047000 | 2024-01-31 12:16PM EDT | 47.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| BZH241220C00050000 | 2024-05-09 2:18PM EDT | 50.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 6 | 35 | 53.22% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH241220P00015000 | 2024-02-16 12:35PM EDT | 15.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 2 | 5 | 66.11% |
| BZH241220P00018000 | 2024-05-07 2:20PM EDT | 18.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 55 | 85 | 51.27% |
| BZH241220P00020000 | 2024-06-26 11:23AM EDT | 20.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 10 | 130 | 47.90% |
| BZH241220P00023000 | 2024-06-26 2:56PM EDT | 23.00 | 1.35 | 1.20 | 1.30 | 0.00 | - | 446 | 414 | 43.58% |
| BZH241220P00025000 | 2024-06-26 2:36PM EDT | 25.00 | 2.00 | 1.80 | 1.95 | 0.00 | - | 298 | 609 | 41.87% |
| BZH241220P00028000 | 2024-06-24 2:53PM EDT | 28.00 | 3.30 | 3.10 | 3.30 | +0.35 | +11.86% | 7 | 270 | 39.60% |
| BZH241220P00030000 | 2024-06-28 12:05PM EDT | 30.00 | 4.30 | 4.20 | 4.50 | +0.30 | +7.50% | 17 | 322 | 38.79% |
| BZH241220P00032000 | 2024-06-05 12:12PM EDT | 32.00 | 5.09 | 5.60 | 5.80 | 0.00 | - | 4 | 4 | 36.79% |
| BZH241220P00040000 | 2024-02-07 11:58AM EDT | 40.00 | 11.82 | 10.30 | 10.60 | 0.00 | - | 4 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.