Beazer Homes USA, Inc. (BZH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH241220C00015000 | 2024-05-13 9:50AM EDT | 15.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BZH241220C00018000 | 2024-05-16 11:25AM EDT | 18.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BZH241220C00020000 | 2024-05-22 11:19AM EDT | 20.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BZH241220C00023000 | 2024-04-25 1:49PM EDT | 23.00 | 7.08 | 6.50 | 6.80 | 0.00 | - | 2 | 72 | 41.41% |
| BZH241220C00025000 | 2024-05-13 10:43AM EDT | 25.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZH241220C00028000 | 2024-04-25 1:49PM EDT | 28.00 | 4.33 | 3.60 | 5.60 | 0.00 | - | - | 2 | 50.68% |
| BZH241220C00030000 | 2024-05-30 3:45PM EDT | 30.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BZH241220C00032000 | 2024-05-30 1:50PM EDT | 32.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BZH241220C00035000 | 2024-04-26 2:23PM EDT | 35.00 | 2.43 | 1.35 | 1.95 | 0.00 | - | 5 | 11 | 46.97% |
| BZH241220C00037000 | 2024-05-22 11:16AM EDT | 37.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BZH241220C00040000 | 2024-05-06 10:54AM EDT | 40.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BZH241220C00042000 | 2024-04-24 2:16PM EDT | 42.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | 4 | 5 | 42.43% |
| BZH241220C00045000 | 2024-05-29 3:32PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BZH241220C00047000 | 2024-01-31 12:16PM EDT | 47.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| BZH241220C00050000 | 2024-05-09 2:18PM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH241220P00015000 | 2024-02-16 12:35PM EDT | 15.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 2 | 5 | 64.84% |
| BZH241220P00018000 | 2024-05-07 2:20PM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| BZH241220P00020000 | 2024-05-31 12:23PM EDT | 20.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BZH241220P00023000 | 2024-05-16 2:50PM EDT | 23.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| BZH241220P00025000 | 2024-04-29 9:33AM EDT | 25.00 | 2.25 | 2.10 | 2.25 | 0.00 | - | 100 | 131 | 48.46% |
| BZH241220P00028000 | 2024-04-17 9:30AM EDT | 28.00 | 4.57 | 3.00 | 3.20 | 0.00 | - | 1 | 270 | 42.46% |
| BZH241220P00030000 | 2024-03-28 10:13AM EDT | 30.00 | 3.40 | 4.70 | 4.90 | 0.00 | - | 1 | 141 | 48.95% |
| BZH241220P00032000 | 2024-02-26 10:35AM EDT | 32.00 | 5.80 | 3.30 | 4.80 | 0.00 | - | 4 | 4 | 32.01% |
| BZH241220P00040000 | 2024-02-07 11:58AM EDT | 40.00 | 11.82 | 10.30 | 10.60 | 0.00 | - | 4 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.