UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.08 +0.25 (+0.31%) GOLD FUTURES
2,312.00 -18.80 (-0.81%) DOW
39,162.57 +50.41 (+0.13%) Bitcoin GBP
48,288.90 -509.37 (-1.04%)
Beazer Homes USA, Inc. (BZH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240719C00027000 | 2024-06-26 1:40PM EDT | 27.00 | 1.15 | 1.10 | 1.20 | -0.45 | -28.13% | 2 | 41 | 40.87% |
| BZH240719C00028000 | 2024-06-24 10:06AM EDT | 28.00 | 0.65 | 0.60 | 0.70 | -0.45 | -40.91% | 1 | 1,113 | 38.23% |
| BZH240719C00029000 | 2024-06-26 11:35AM EDT | 29.00 | 0.40 | 0.35 | 0.40 | -0.30 | -42.86% | 5 | 84 | 37.89% |
| BZH240719C00030000 | 2024-06-24 11:51AM EDT | 30.00 | 0.30 | 0.15 | 0.25 | -0.20 | -40.00% | 1 | 59 | 39.84% |
| BZH240719C00031000 | 2024-06-26 10:19AM EDT | 31.00 | 0.13 | 0.05 | 0.15 | -0.12 | -48.00% | 8 | 25 | 41.02% |
| BZH240719C00032000 | 2024-06-24 3:32PM EDT | 32.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 43.36% |
| BZH240719C00033000 | 2024-06-05 11:12AM EDT | 33.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | - | 20 | 71.48% |
| BZH240719C00034000 | 2024-06-13 11:19AM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 33 | 33 | 76.86% |
| BZH240719C00035000 | 2024-06-24 10:03AM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 83.40% |
| BZH240719C00037000 | 2024-06-24 1:39PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 261 | 264 | 56.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240719P00020000 | 2024-06-17 3:20PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 57.81% |
| BZH240719P00021000 | 2024-06-25 3:22PM EDT | 21.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 60.35% |
| BZH240719P00023000 | 2024-06-24 1:07PM EDT | 23.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 50.10% |
| BZH240719P00024000 | 2024-06-14 2:49PM EDT | 24.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 43.85% |
| BZH240719P00025000 | 2024-06-21 3:50PM EDT | 25.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 6 | 73 | 38.87% |
| BZH240719P00026000 | 2024-06-25 12:46PM EDT | 26.00 | 0.48 | 0.40 | 0.50 | +0.15 | +45.45% | 121 | 262 | 35.45% |
| BZH240719P00027000 | 2024-06-26 1:50PM EDT | 27.00 | 0.80 | 0.80 | 0.85 | +0.15 | +23.08% | 100 | 663 | 33.11% |
| BZH240719P00028000 | 2024-06-26 10:23AM EDT | 28.00 | 1.40 | 1.35 | 1.45 | +0.10 | +7.69% | 13 | 16 | 33.89% |
| BZH240719P00029000 | 2024-06-17 9:33AM EDT | 29.00 | 1.80 | 2.05 | 2.15 | 0.00 | - | 4 | 30 | 32.62% |
| BZH240719P00030000 | 2024-06-25 12:29PM EDT | 30.00 | 3.00 | 2.85 | 3.00 | +0.76 | +33.93% | 1 | 13 | 32.72% |
| BZH240719P00035000 | 2024-06-12 10:08AM EDT | 35.00 | 5.10 | 7.60 | 7.90 | 0.00 | - | 1 | 1 | 50.00% |
© 2024 Yahoo. All rights reserved.