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 | 2024-05-13 9:50AM EDT | 15.00 | 14.48 | 13.90 | 16.20 | 0.00 | - | 10 | 13 | 119.39% |
| BZH241220C00018000 | 2024-05-16 11:25AM EDT | 18.00 | 12.50 | 10.50 | 10.90 | 0.00 | - | 5 | 28 | 64.31% |
| BZH241220C00020000 | 2024-05-22 11:19AM EDT | 20.00 | 9.16 | 8.90 | 9.10 | 0.00 | - | 20 | 95 | 59.18% |
| BZH241220C00023000 | 2024-04-25 1:49PM EDT | 23.00 | 7.08 | 6.50 | 6.80 | 0.00 | - | 2 | 72 | 52.95% |
| BZH241220C00025000 | 2024-06-14 12:31PM EDT | 25.00 | 5.43 | 6.00 | 6.30 | -0.97 | -15.16% | 1 | 100 | 62.09% |
| BZH241220C00028000 | 2024-04-25 1:49PM EDT | 28.00 | 4.33 | 3.60 | 5.60 | 0.00 | - | - | 2 | 59.64% |
| BZH241220C00030000 | 2024-06-13 11:13AM EDT | 30.00 | 3.00 | 2.75 | 2.95 | 0.00 | - | 10 | 25 | 48.34% |
| BZH241220C00032000 | 2024-06-12 11:02AM EDT | 32.00 | 3.18 | 2.10 | 2.25 | 0.00 | - | 9 | 18 | 47.34% |
| BZH241220C00035000 | 2024-06-12 12:02PM EDT | 35.00 | 1.97 | 1.30 | 1.55 | 0.00 | - | 1 | 12 | 47.41% |
| BZH241220C00037000 | 2024-06-12 11:34AM EDT | 37.00 | 1.65 | 0.95 | 1.15 | 0.00 | - | 5 | 7 | 46.63% |
| BZH241220C00040000 | 2024-05-06 10:54AM EDT | 40.00 | 1.08 | 0.80 | 0.95 | 0.00 | - | 5 | 15 | 49.98% |
| BZH241220C00042000 | 2024-04-24 2:16PM EDT | 42.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | 4 | 5 | 46.92% |
| BZH241220C00045000 | 2024-06-11 3:10PM EDT | 45.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 2 | 17 | 46.92% |
| 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 | 50.78% |
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 | 64.65% |
| BZH241220P00018000 | 2024-05-07 2:20PM EDT | 18.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 55 | 85 | 50.34% |
| BZH241220P00020000 | 2024-06-12 1:17PM EDT | 20.00 | 0.56 | 0.65 | 0.75 | 0.00 | - | 1 | 121 | 48.34% |
| BZH241220P00023000 | 2024-05-16 2:50PM EDT | 23.00 | 1.30 | 1.25 | 1.35 | 0.00 | - | 50 | 75 | 44.04% |
| BZH241220P00025000 | 2024-06-05 12:17PM EDT | 25.00 | 1.70 | 1.85 | 2.00 | 0.00 | - | 8 | 139 | 42.43% |
| BZH241220P00028000 | 2024-04-17 9:30AM EDT | 28.00 | 4.57 | 3.00 | 3.20 | 0.00 | - | 1 | 270 | 38.65% |
| BZH241220P00030000 | 2024-06-04 12:52PM EDT | 30.00 | 4.00 | 4.20 | 4.50 | 0.00 | - | 100 | 322 | 39.50% |
| BZH241220P00032000 | 2024-06-05 12:12PM EDT | 32.00 | 5.09 | 5.50 | 5.80 | 0.00 | - | 4 | 4 | 38.09% |
| 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.