Beazer Homes USA, Inc. (BZH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240517C00016000 | 2024-04-26 1:00PM EDT | 16.00 | 12.50 | 12.20 | 14.60 | +0.90 | +7.76% | 13 | 31 | 235.94% |
| BZH240517C00017000 | 2023-11-30 11:19AM EDT | 17.00 | 10.50 | 16.50 | 20.00 | 0.00 | - | 3 | 8 | 593.46% |
| BZH240517C00018000 | 2024-02-23 3:23PM EDT | 18.00 | 12.03 | 11.80 | 15.90 | 0.00 | - | 10 | 11 | 353.32% |
| BZH240517C00019000 | 2024-04-09 3:31PM EDT | 19.00 | 11.60 | 8.20 | 11.60 | 0.00 | - | 10 | 32 | 141.60% |
| BZH240517C00020000 | 2024-03-11 11:08AM EDT | 20.00 | 10.82 | 8.70 | 10.40 | 0.00 | - | 10 | 39 | 174.51% |
| BZH240517C00021000 | 2023-11-02 10:45AM EDT | 21.00 | 8.40 | 6.40 | 9.50 | 0.00 | - | - | 1 | 118.16% |
| BZH240517C00022000 | 2024-04-16 10:44AM EDT | 22.00 | 4.88 | 6.50 | 8.20 | 0.00 | - | 3 | 22 | 130.47% |
| BZH240517C00023000 | 2024-04-19 1:17PM EDT | 23.00 | 4.00 | 5.60 | 7.80 | 0.00 | - | 3 | 12 | 134.28% |
| BZH240517C00024000 | 2023-11-17 1:12PM EDT | 24.00 | 5.80 | 8.80 | 9.20 | 0.00 | - | 2 | 22 | 265.43% |
| BZH240517C00025000 | 2024-04-18 11:31AM EDT | 25.00 | 2.83 | 3.90 | 4.10 | 0.00 | - | 1 | 7 | 69.14% |
| BZH240517C00026000 | 2024-04-24 12:35PM EDT | 26.00 | 2.30 | 3.10 | 3.30 | 0.00 | - | 1 | 87 | 65.43% |
| BZH240517C00027000 | 2024-04-26 1:19PM EDT | 27.00 | 2.50 | 2.40 | 2.60 | +0.85 | +51.52% | 5 | 109 | 63.28% |
| BZH240517C00028000 | 2024-04-26 10:17AM EDT | 28.00 | 1.70 | 1.80 | 2.00 | +0.75 | +78.95% | 3 | 35 | 61.72% |
| BZH240517C00029000 | 2024-04-25 2:05PM EDT | 29.00 | 0.95 | 1.35 | 1.50 | 0.00 | - | 52 | 86 | 61.38% |
| BZH240517C00030000 | 2024-04-26 1:19PM EDT | 30.00 | 1.00 | 0.95 | 1.10 | +0.31 | +44.93% | 2 | 184 | 60.45% |
| BZH240517C00031000 | 2024-04-23 11:12AM EDT | 31.00 | 0.55 | 0.65 | 0.80 | 0.00 | - | 1 | 28 | 60.06% |
| BZH240517C00032000 | 2024-04-25 3:34PM EDT | 32.00 | 0.40 | 0.45 | 0.60 | +0.08 | +25.00% | 2 | 70 | 60.94% |
| BZH240517C00033000 | 2024-04-26 3:49PM EDT | 33.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 6 | 109 | 60.25% |
| BZH240517C00034000 | 2024-04-26 9:42AM EDT | 34.00 | 0.21 | 0.20 | 0.30 | +0.08 | +61.54% | 1 | 158 | 61.33% |
| BZH240517C00035000 | 2024-04-23 11:39AM EDT | 35.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 6 | 319 | 64.26% |
| BZH240517C00036000 | 2024-04-12 11:58AM EDT | 36.00 | 0.27 | 0.10 | 0.15 | 0.00 | - | 5 | 67 | 63.09% |
| BZH240517C00037000 | 2024-04-10 12:12PM EDT | 37.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 7 | 16 | 65.63% |
| BZH240517C00038000 | 2024-02-29 4:58PM EDT | 38.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 2 | 0 | 122.66% |
| BZH240517C00040000 | 2024-04-17 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 108 | 64.06% |
| BZH240517C00045000 | 2024-03-12 12:29PM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 132.42% |
| BZH240517C00050000 | 2024-02-02 10:46AM EDT | 50.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 100 | 1 | 128.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240517P00015000 | 2024-02-12 12:22PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 118.75% |
| BZH240517P00016000 | 2023-11-17 1:09PM EDT | 16.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 162.11% |
| BZH240517P00017000 | 2024-04-11 9:56AM EDT | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 13 | 147.66% |
| BZH240517P00018000 | 2023-11-20 3:48PM EDT | 18.00 | 0.66 | 0.05 | 0.75 | 0.00 | - | 10 | 32 | 151.17% |
| BZH240517P00019000 | 2024-02-06 1:26PM EDT | 19.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 8 | 70 | 120.90% |
| BZH240517P00020000 | 2024-04-22 10:39AM EDT | 20.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 10 | 51 | 108.59% |
| BZH240517P00021000 | 2024-04-17 11:30AM EDT | 21.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 15 | 129 | 96.48% |
| BZH240517P00022000 | 2024-04-25 9:30AM EDT | 22.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 72 | 67.97% |
| BZH240517P00023000 | 2024-03-18 11:59AM EDT | 23.00 | 0.42 | 0.55 | 0.65 | 0.00 | - | 3 | 93 | 98.24% |
| BZH240517P00024000 | 2024-04-26 12:37PM EDT | 24.00 | 0.30 | 0.25 | 0.35 | -0.37 | -55.22% | 1 | 180 | 66.21% |
| BZH240517P00025000 | 2024-04-26 12:49PM EDT | 25.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 41 | 90 | 63.67% |
| BZH240517P00026000 | 2024-04-24 2:24PM EDT | 26.00 | 0.98 | 0.60 | 0.75 | 0.00 | - | 2 | 115 | 62.01% |
| BZH240517P00027000 | 2024-04-26 12:25PM EDT | 27.00 | 1.05 | 0.90 | 1.05 | -0.22 | -17.32% | 8 | 66 | 60.25% |
| BZH240517P00028000 | 2024-04-24 10:21AM EDT | 28.00 | 1.55 | 1.35 | 1.45 | 0.00 | - | 5 | 169 | 59.86% |
| BZH240517P00029000 | 2024-04-24 3:22PM EDT | 29.00 | 2.60 | 1.85 | 2.00 | 0.00 | - | 2 | 29 | 59.57% |
| BZH240517P00030000 | 2024-04-24 1:57PM EDT | 30.00 | 3.30 | 2.45 | 4.70 | 0.00 | - | 3 | 7 | 97.85% |
| BZH240517P00031000 | 2024-04-12 1:48PM EDT | 31.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 1 | 10 | 56.84% |
| BZH240517P00032000 | 2024-04-18 10:22AM EDT | 32.00 | 5.50 | 3.90 | 5.80 | 0.00 | - | 2 | 6 | 94.14% |
| BZH240517P00033000 | 2024-04-10 11:45AM EDT | 33.00 | 4.80 | 4.70 | 5.00 | 0.00 | - | - | 1 | 57.23% |
| BZH240517P00034000 | 2024-02-12 12:21PM EDT | 34.00 | 4.50 | 3.70 | 3.90 | 0.00 | - | 1 | 3 | 0.00% |
| BZH240517P00035000 | 2024-01-23 12:27PM EDT | 35.00 | 5.10 | 6.40 | 6.50 | 0.00 | - | 10 | 30 | 0.00% |
| BZH240517P00036000 | 2024-01-22 2:16PM EDT | 36.00 | 5.20 | 7.20 | 7.40 | 0.00 | - | - | 20 | 0.00% |
| BZH240517P00038000 | 2024-02-05 10:32AM EDT | 38.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.