New Zealand markets closed

Beazer Homes USA, Inc. (BZH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.48+0.08 (+0.29%)
At close: 04:00PM EDT
27.48 0.00 (0.00%)
After hours: 04:52PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BZH241220C000150002024-06-25 9:43AM EDT15.0013.0012.5015.000.00-303595.31%
BZH241220C000180002024-05-16 11:25AM EDT18.0012.5010.5010.900.00-52872.27%
BZH241220C000200002024-06-18 3:18PM EDT20.009.418.4010.000.00-29769.78%
BZH241220C000230002024-06-14 2:03PM EDT23.006.806.006.400.00-28050.66%
BZH241220C000250002024-06-28 12:28PM EDT25.005.004.805.10+0.05+1.01%110151.61%
BZH241220C000280002024-06-26 11:50AM EDT28.003.253.203.500.00-304349.07%
BZH241220C000300002024-06-28 3:38PM EDT30.002.352.402.55-0.65-21.67%92546.36%
BZH241220C000320002024-06-28 3:38PM EDT32.001.700.801.90-1.48-46.54%21845.58%
BZH241220C000350002024-06-28 3:38PM EDT35.001.051.101.20-0.92-46.70%41244.82%
BZH241220C000370002024-06-28 2:16PM EDT37.000.780.750.90-0.87-52.73%3744.97%
BZH241220C000400002024-05-06 10:54AM EDT40.001.080.800.950.00-51551.22%
BZH241220C000420002024-04-24 2:16PM EDT42.000.900.500.600.00-4549.41%
BZH241220C000450002024-06-11 3:10PM EDT45.000.340.150.250.00-21744.43%
BZH241220C000470002024-01-31 12:16PM EDT47.002.190.000.000.00-11312.50%
BZH241220C000500002024-05-09 2:18PM EDT50.000.280.000.300.00-63553.22%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BZH241220P000150002024-02-16 12:35PM EDT15.000.450.300.500.00-2566.11%
BZH241220P000180002024-05-07 2:20PM EDT18.000.500.350.450.00-558551.27%
BZH241220P000200002024-06-26 11:23AM EDT20.000.650.550.700.00-1013047.90%
BZH241220P000230002024-06-26 2:56PM EDT23.001.351.201.300.00-44641443.58%
BZH241220P000250002024-06-26 2:36PM EDT25.002.001.801.950.00-29860941.87%
BZH241220P000280002024-06-24 2:53PM EDT28.003.303.103.30+0.35+11.86%727039.60%
BZH241220P000300002024-06-28 12:05PM EDT30.004.304.204.50+0.30+7.50%1732238.79%
BZH241220P000320002024-06-05 12:12PM EDT32.005.095.605.800.00-4436.79%
BZH241220P000400002024-02-07 11:58AM EDT40.0011.8210.3010.600.00-4110.00%