Beazer Homes USA, Inc. (BZH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 13.20 | 16.00 | 0.00 | - | 7 | 7 | 265.04% |
| BZH240621C00025000 | 2024-05-22 3:58PM EDT | 25.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| BZH240621C00026000 | 2024-05-15 9:43AM EDT | 26.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| BZH240621C00027000 | 2024-05-10 10:10AM EDT | 27.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BZH240621C00028000 | 2024-05-29 3:34PM EDT | 28.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| BZH240621C00029000 | 2024-05-31 9:30AM EDT | 29.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 374 | 1.56% |
| BZH240621C00030000 | 2024-05-31 11:23AM EDT | 30.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 6.25% |
| BZH240621C00031000 | 2024-05-29 1:34PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 12.50% |
| BZH240621C00032000 | 2024-05-23 2:44PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| BZH240621C00033000 | 2024-05-20 2:56PM EDT | 33.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| BZH240621C00034000 | 2024-05-20 11:23AM EDT | 34.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| BZH240621C00035000 | 2024-05-20 12:14PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
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 | 1.00 | 0.00 | - | 2 | 2 | 223.83% |
| BZH240621P00019000 | 2024-05-29 3:25PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| BZH240621P00020000 | 2024-05-21 9:48AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 50.00% |
| BZH240621P00023000 | 2024-05-06 11:29AM EDT | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| BZH240621P00024000 | 2024-05-20 3:52PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 25.00% |
| BZH240621P00025000 | 2024-05-30 11:50AM EDT | 25.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 12.50% |
| BZH240621P00026000 | 2024-05-24 10:59AM EDT | 26.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 142 | 12.50% |
| BZH240621P00027000 | 2024-05-28 2:04PM EDT | 27.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 6.25% |
| BZH240621P00028000 | 2024-05-29 9:54AM EDT | 28.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 3.13% |
| BZH240621P00029000 | 2024-05-31 9:51AM EDT | 29.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 168 | 0.00% |
| BZH240621P00030000 | 2024-05-31 11:43AM EDT | 30.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| BZH240621P00031000 | 2024-05-24 3:47PM EDT | 31.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.