Beazer Homes USA, Inc. (BZH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240816C00020000 | 2023-12-27 10:54AM EDT | 20.00 | 15.09 | 12.60 | 15.10 | 0.00 | - | - | 2 | 209.86% |
| BZH240816C00022000 | 2024-05-21 3:26PM EDT | 22.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZH240816C00023000 | 2024-02-16 12:27PM EDT | 23.00 | 8.25 | 8.10 | 8.40 | 0.00 | - | 1 | 9 | 105.42% |
| BZH240816C00024000 | 2024-05-16 3:40PM EDT | 24.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BZH240816C00025000 | 2024-05-22 11:49AM EDT | 25.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BZH240816C00026000 | 2024-05-23 3:20PM EDT | 26.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BZH240816C00027000 | 2024-05-23 3:07PM EDT | 27.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BZH240816C00028000 | 2024-05-30 3:45PM EDT | 28.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZH240816C00029000 | 2024-05-30 3:46PM EDT | 29.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BZH240816C00030000 | 2024-05-31 1:42PM EDT | 30.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BZH240816C00031000 | 2024-05-29 11:58AM EDT | 31.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BZH240816C00032000 | 2024-05-22 2:23PM EDT | 32.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BZH240816C00033000 | 2024-05-22 3:12PM EDT | 33.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BZH240816C00034000 | 2024-05-23 3:23PM EDT | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BZH240816C00035000 | 2024-05-31 11:19AM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BZH240816C00036000 | 2024-05-03 11:39AM EDT | 36.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 2 | 8 | 45.26% |
| BZH240816C00037000 | 2024-04-19 9:57AM EDT | 37.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 3 | 2 | 50.39% |
| BZH240816C00039000 | 2024-03-15 9:49AM EDT | 39.00 | 1.30 | 0.65 | 0.75 | 0.00 | - | 2 | 2 | 63.33% |
| BZH240816C00040000 | 2024-04-29 10:34AM EDT | 40.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 64 | 50.29% |
| BZH240816C00045000 | 2024-05-29 3:16PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BZH240816C00050000 | 2024-04-09 9:39AM EDT | 50.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 109 | 72.07% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240816P00020000 | 2024-05-24 3:24PM EDT | 20.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| BZH240816P00021000 | 2024-05-21 2:43PM EDT | 21.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BZH240816P00022000 | 2024-05-29 2:15PM EDT | 22.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BZH240816P00023000 | 2024-05-16 9:30AM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BZH240816P00024000 | 2024-05-29 3:50PM EDT | 24.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BZH240816P00025000 | 2024-05-24 2:32PM EDT | 25.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BZH240816P00026000 | 2024-04-29 10:16AM EDT | 26.00 | 1.70 | 1.45 | 1.60 | 0.00 | - | 1 | 19 | 54.10% |
| BZH240816P00027000 | 2024-05-29 3:16PM EDT | 27.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| BZH240816P00028000 | 2024-05-31 9:45AM EDT | 28.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BZH240816P00029000 | 2024-05-29 1:25PM EDT | 29.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BZH240816P00030000 | 2024-05-28 2:37PM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BZH240816P00031000 | 2024-05-15 1:05PM EDT | 31.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BZH240816P00034000 | 2023-12-19 1:14PM EDT | 34.00 | 5.30 | 4.50 | 5.10 | 0.00 | - | - | 1 | 0.00% |
| BZH240816P00035000 | 2023-12-15 1:01PM EDT | 35.00 | 6.00 | 5.00 | 6.30 | 0.00 | - | 12 | 12 | 21.09% |
© 2024 Yahoo. All rights reserved.