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 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BZH240517C00017000 | 2023-11-30 11:19AM EDT | 17.00 | 10.50 | 16.50 | 20.00 | 0.00 | - | 3 | 8 | 696.09% |
| BZH240517C00018000 | 2024-02-23 3:23PM EDT | 18.00 | 12.03 | 11.80 | 15.90 | 0.00 | - | 10 | 11 | 418.75% |
| BZH240517C00019000 | 2024-04-09 3:31PM EDT | 19.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BZH240517C00020000 | 2024-03-11 11:08AM EDT | 20.00 | 10.82 | 8.70 | 10.40 | 0.00 | - | 10 | 39 | 215.04% |
| BZH240517C00021000 | 2023-11-02 10:45AM EDT | 21.00 | 8.40 | 6.40 | 9.50 | 0.00 | - | - | 1 | 153.13% |
| BZH240517C00022000 | 2024-04-29 10:16AM EDT | 22.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BZH240517C00023000 | 2024-05-01 2:31PM EDT | 23.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZH240517C00024000 | 2023-11-17 1:12PM EDT | 24.00 | 5.80 | 8.80 | 9.20 | 0.00 | - | 2 | 22 | 313.09% |
| BZH240517C00025000 | 2024-04-18 11:31AM EDT | 25.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZH240517C00026000 | 2024-04-30 3:55PM EDT | 26.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BZH240517C00027000 | 2024-04-30 10:06AM EDT | 27.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZH240517C00028000 | 2024-05-01 9:56AM EDT | 28.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZH240517C00029000 | 2024-05-01 3:52PM EDT | 29.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BZH240517C00030000 | 2024-05-01 3:58PM EDT | 30.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| BZH240517C00031000 | 2024-04-23 11:12AM EDT | 31.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BZH240517C00032000 | 2024-05-01 3:53PM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BZH240517C00033000 | 2024-05-01 2:39PM EDT | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BZH240517C00034000 | 2024-04-26 9:42AM EDT | 34.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BZH240517C00035000 | 2024-04-29 3:33PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BZH240517C00036000 | 2024-04-30 11:24AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BZH240517C00037000 | 2024-04-10 12:12PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BZH240517C00038000 | 2024-02-29 4:58PM EDT | 38.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 2 | 0 | 143.55% |
| BZH240517C00039000 | 2024-04-23 2:56PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BZH240517C00040000 | 2024-04-17 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| BZH240517C00045000 | 2024-03-12 12:29PM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 154.10% |
| BZH240517C00050000 | 2024-02-02 10:46AM EDT | 50.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 100 | 1 | 148.83% |
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 | 134.38% |
| BZH240517P00016000 | 2023-11-17 1:09PM EDT | 16.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 183.59% |
| BZH240517P00017000 | 2024-04-11 9:56AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BZH240517P00018000 | 2023-11-20 3:48PM EDT | 18.00 | 0.66 | 0.05 | 0.75 | 0.00 | - | 10 | 32 | 170.90% |
| BZH240517P00019000 | 2024-02-06 1:26PM EDT | 19.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 8 | 70 | 136.33% |
| BZH240517P00020000 | 2024-04-22 10:39AM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BZH240517P00021000 | 2024-04-17 11:30AM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BZH240517P00022000 | 2024-04-25 9:30AM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BZH240517P00023000 | 2024-05-01 3:44PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BZH240517P00024000 | 2024-05-01 2:39PM EDT | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BZH240517P00025000 | 2024-04-26 12:49PM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| BZH240517P00026000 | 2024-05-01 3:47PM EDT | 26.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BZH240517P00027000 | 2024-05-01 3:46PM EDT | 27.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BZH240517P00028000 | 2024-04-30 2:33PM EDT | 28.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BZH240517P00029000 | 2024-04-24 3:22PM EDT | 29.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BZH240517P00030000 | 2024-04-24 1:57PM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BZH240517P00031000 | 2024-04-12 1:48PM EDT | 31.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZH240517P00032000 | 2024-04-18 10:22AM EDT | 32.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BZH240517P00033000 | 2024-04-10 11:45AM EDT | 33.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| 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.