UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.60 -0.30 (-0.01%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,993.04 +133.28 (+0.24%)
Beazer Homes USA, Inc. (BZH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240621C00015000 | 2024-05-03 1:25PM EDT | 15.00 | 13.02 | 12.40 | 16.40 | 0.00 | - | 7 | 7 | 189.84% |
| BZH240621C00025000 | 2024-05-21 10:05AM EDT | 25.00 | 4.25 | 3.90 | 4.10 | -0.70 | -14.14% | 4 | 11 | 51.22% |
| BZH240621C00026000 | 2024-05-15 9:43AM EDT | 26.00 | 3.85 | 3.10 | 3.30 | 0.00 | - | 4 | 5 | 49.61% |
| BZH240621C00027000 | 2024-05-10 10:10AM EDT | 27.00 | 2.41 | 2.15 | 2.50 | 0.00 | - | - | 2 | 45.61% |
| BZH240621C00028000 | 2024-05-17 11:25AM EDT | 28.00 | 1.85 | 1.65 | 1.80 | 0.00 | - | 7 | 89 | 42.48% |
| BZH240621C00029000 | 2024-05-21 2:28PM EDT | 29.00 | 1.29 | 0.85 | 1.25 | -0.31 | -19.38% | 6 | 389 | 40.97% |
| BZH240621C00030000 | 2024-05-21 3:04PM EDT | 30.00 | 0.83 | 0.05 | 0.85 | -0.24 | -22.43% | 70 | 220 | 40.58% |
| BZH240621C00031000 | 2024-05-21 1:13PM EDT | 31.00 | 0.55 | 0.45 | 0.55 | -0.20 | -26.67% | 1 | 116 | 40.09% |
| BZH240621C00032000 | 2024-05-20 2:31PM EDT | 32.00 | 0.44 | 0.25 | 0.35 | 0.00 | - | 8 | 37 | 40.09% |
| BZH240621C00033000 | 2024-05-20 2:56PM EDT | 33.00 | 0.27 | 0.15 | 1.05 | 0.00 | - | 3 | 5 | 57.23% |
| BZH240621C00034000 | 2024-05-20 11:23AM EDT | 34.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 41.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240621P00015000 | 2024-04-26 9:40AM EDT | 15.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 169.92% |
| BZH240621P00019000 | 2024-05-16 10:51AM EDT | 19.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 118.26% |
| BZH240621P00020000 | 2024-05-21 9:48AM EDT | 20.00 | 0.05 | 0.00 | 1.00 | -0.05 | -50.00% | 5 | 103 | 108.59% |
| BZH240621P00023000 | 2024-05-06 11:29AM EDT | 23.00 | 0.17 | 0.05 | 0.55 | 0.00 | - | 3 | 3 | 64.65% |
| BZH240621P00024000 | 2024-05-20 3:52PM EDT | 24.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 15 | 41 | 49.02% |
| BZH240621P00025000 | 2024-05-21 9:30AM EDT | 25.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 39 | 43.56% |
| BZH240621P00026000 | 2024-05-13 9:51AM EDT | 26.00 | 0.52 | 0.30 | 0.40 | 0.00 | - | 1 | 5 | 41.50% |
| BZH240621P00027000 | 2024-05-21 2:53PM EDT | 27.00 | 0.53 | 0.50 | 0.60 | -0.03 | -5.36% | 9 | 363 | 38.77% |
| BZH240621P00028000 | 2024-05-21 11:32AM EDT | 28.00 | 0.87 | 0.85 | 1.00 | +0.17 | +24.29% | 2 | 68 | 39.45% |
| BZH240621P00029000 | 2024-05-16 3:54PM EDT | 29.00 | 1.54 | 1.05 | 1.45 | 0.00 | - | 14 | 153 | 37.99% |
| BZH240621P00030000 | 2024-05-20 10:44AM EDT | 30.00 | 1.80 | 1.95 | 2.25 | 0.00 | - | 51 | 88 | 43.65% |
| BZH240621P00031000 | 2024-05-06 11:45AM EDT | 31.00 | 3.00 | 2.65 | 2.80 | 0.00 | - | - | 3 | 38.33% |
© 2024 Yahoo. All rights reserved.