Beazer Homes USA, Inc. (BZH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 165.04% |
| BZH240816C00022000 | 2024-01-16 10:38AM EDT | 22.00 | 10.94 | 9.60 | 9.90 | 0.00 | - | 10 | 30 | 94.14% |
| BZH240816C00023000 | 2024-02-16 12:27PM EDT | 23.00 | 8.25 | 8.10 | 8.40 | 0.00 | - | 1 | 9 | 74.02% |
| BZH240816C00025000 | 2024-05-07 11:11AM EDT | 25.00 | 5.13 | 5.90 | 6.10 | 0.00 | - | 3 | 9 | 53.86% |
| BZH240816C00026000 | 2024-05-06 11:23AM EDT | 26.00 | 4.30 | 5.10 | 5.40 | 0.00 | - | - | 4 | 52.25% |
| BZH240816C00027000 | 2024-04-02 11:53AM EDT | 27.00 | 6.59 | 2.65 | 2.95 | 0.00 | - | 1 | 5 | 15.53% |
| BZH240816C00028000 | 2024-05-14 2:58PM EDT | 28.00 | 2.90 | 3.80 | 4.00 | 0.00 | - | 3 | 18 | 51.22% |
| BZH240816C00029000 | 2024-05-07 2:46PM EDT | 29.00 | 2.95 | 3.20 | 3.40 | 0.00 | - | 2 | 19 | 49.85% |
| BZH240816C00030000 | 2024-05-14 12:26PM EDT | 30.00 | 2.00 | 2.70 | 2.85 | 0.00 | - | 7 | 58 | 48.49% |
| BZH240816C00031000 | 2024-05-13 1:14PM EDT | 31.00 | 1.72 | 2.25 | 2.35 | 0.00 | - | 7 | 18 | 47.10% |
| BZH240816C00032000 | 2024-05-06 3:33PM EDT | 32.00 | 1.35 | 1.85 | 2.00 | 0.00 | - | 1 | 82 | 47.34% |
| BZH240816C00033000 | 2024-05-08 12:16PM EDT | 33.00 | 1.23 | 1.50 | 1.65 | 0.00 | - | 1 | 37 | 46.78% |
| BZH240816C00034000 | 2024-05-01 10:01AM EDT | 34.00 | 1.20 | 1.20 | 1.30 | 0.00 | - | 4 | 47 | 45.36% |
| BZH240816C00035000 | 2024-05-13 10:38AM EDT | 35.00 | 0.75 | 0.95 | 1.05 | 0.00 | - | 85 | 231 | 44.92% |
| BZH240816C00036000 | 2024-05-03 11:39AM EDT | 36.00 | 0.55 | 0.75 | 0.85 | 0.00 | - | 2 | 8 | 44.73% |
| BZH240816C00037000 | 2024-04-19 9:57AM EDT | 37.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 3 | 2 | 44.92% |
| BZH240816C00039000 | 2024-03-15 9:49AM EDT | 39.00 | 1.30 | 0.65 | 0.75 | 0.00 | - | 2 | 2 | 51.37% |
| BZH240816C00040000 | 2024-04-29 10:34AM EDT | 40.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 64 | 45.95% |
| BZH240816C00045000 | 2024-04-15 2:56PM EDT | 45.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 58.11% |
| BZH240816C00050000 | 2024-04-09 9:39AM EDT | 50.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 109 | 60.55% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240816P00020000 | 2024-05-15 9:31AM EDT | 20.00 | 0.25 | 0.20 | 0.25 | -0.24 | -48.98% | 1 | 79 | 54.69% |
| BZH240816P00021000 | 2024-04-22 10:37AM EDT | 21.00 | 0.91 | 0.20 | 0.30 | 0.00 | - | 15 | 18 | 50.59% |
| BZH240816P00022000 | 2024-05-13 1:25PM EDT | 22.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 91 | 142 | 51.47% |
| BZH240816P00023000 | 2024-04-17 10:31AM EDT | 23.00 | 1.55 | 0.40 | 0.45 | 0.00 | - | 1 | 4 | 47.56% |
| BZH240816P00024000 | 2024-04-10 10:25AM EDT | 24.00 | 1.23 | 0.80 | 0.90 | 0.00 | - | 3 | 60 | 53.13% |
| BZH240816P00025000 | 2024-05-15 3:02PM EDT | 25.00 | 0.79 | 0.70 | 0.85 | -0.96 | -54.86% | 1 | 5 | 46.68% |
| BZH240816P00026000 | 2024-04-29 10:16AM EDT | 26.00 | 1.70 | 0.95 | 1.10 | 0.00 | - | 1 | 19 | 45.80% |
| BZH240816P00027000 | 2024-05-15 12:51PM EDT | 27.00 | 1.37 | 0.20 | 1.35 | -0.23 | -14.38% | 1 | 2 | 43.92% |
| BZH240816P00028000 | 2024-05-13 10:25AM EDT | 28.00 | 2.25 | 1.55 | 1.70 | 0.00 | - | 1 | 7 | 43.02% |
| BZH240816P00029000 | 2024-04-26 12:49PM EDT | 29.00 | 3.20 | 1.95 | 2.10 | 0.00 | - | 6 | 34 | 42.02% |
| BZH240816P00030000 | 2024-05-14 2:22PM EDT | 30.00 | 3.30 | 2.45 | 2.55 | 0.00 | - | 1 | 4 | 40.85% |
| BZH240816P00034000 | 2023-12-19 1:14PM EDT | 34.00 | 5.30 | 4.50 | 5.10 | 0.00 | - | - | 1 | 38.57% |
| BZH240816P00035000 | 2023-12-15 1:01PM EDT | 35.00 | 6.00 | 5.00 | 6.30 | 0.00 | - | 12 | 12 | 46.70% |
© 2024 Yahoo. All rights reserved.