Beazer Homes USA, Inc. (BZH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
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 | 15.30 | 15.70 | 0.00 | - | 10 | 13 | 73.14% |
| BZH241220C00018000 | 2024-05-06 10:05AM EDT | 18.00 | 11.30 | 12.70 | 13.00 | 0.00 | - | 10 | 23 | 65.92% |
| BZH241220C00020000 | 2024-04-17 11:34AM EDT | 20.00 | 8.20 | 11.00 | 11.30 | 0.00 | - | 13 | 95 | 61.57% |
| BZH241220C00023000 | 2024-04-25 1:49PM EDT | 23.00 | 7.08 | 8.60 | 8.90 | 0.00 | - | 2 | 72 | 55.88% |
| BZH241220C00025000 | 2024-05-13 10:43AM EDT | 25.00 | 6.40 | 7.20 | 7.40 | 0.00 | - | 1 | 100 | 52.93% |
| BZH241220C00028000 | 2024-04-25 1:49PM EDT | 28.00 | 4.33 | 5.30 | 5.50 | 0.00 | - | - | 2 | 50.66% |
| BZH241220C00030000 | 2024-05-03 10:31AM EDT | 30.00 | 3.53 | 4.30 | 4.50 | 0.00 | - | 1 | 8 | 49.59% |
| BZH241220C00032000 | 2024-03-05 3:11PM EDT | 32.00 | 4.95 | 5.00 | 5.20 | 0.00 | - | 3 | 4 | 64.48% |
| BZH241220C00035000 | 2024-04-26 2:23PM EDT | 35.00 | 2.43 | 2.40 | 2.50 | 0.00 | - | 5 | 11 | 46.36% |
| BZH241220C00037000 | 2024-04-02 10:08AM EDT | 37.00 | 3.20 | 1.00 | 2.85 | 0.00 | - | 5 | 6 | 55.93% |
| BZH241220C00040000 | 2024-05-06 10:54AM EDT | 40.00 | 1.08 | 1.25 | 1.40 | 0.00 | - | 1 | 15 | 45.70% |
| BZH241220C00042000 | 2024-04-24 2:16PM EDT | 42.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | 4 | 5 | 45.48% |
| BZH241220C00045000 | 2024-02-21 2:12PM EDT | 45.00 | 1.31 | 1.65 | 1.80 | 0.00 | - | 1 | 11 | 59.69% |
| 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 | 0.35 | 0.45 | 0.00 | - | 4 | 35 | 45.90% |
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 | 64.45% |
| BZH241220P00018000 | 2024-05-07 2:20PM EDT | 18.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 55 | 85 | 50.00% |
| BZH241220P00020000 | 2024-04-18 3:25PM EDT | 20.00 | 1.45 | 0.60 | 0.70 | 0.00 | - | 52 | 117 | 49.22% |
| BZH241220P00023000 | 2024-04-09 10:00AM EDT | 23.00 | 1.50 | 1.30 | 1.40 | 0.00 | - | 17 | 34 | 48.32% |
| BZH241220P00025000 | 2024-04-29 9:33AM EDT | 25.00 | 2.25 | 1.60 | 1.75 | 0.00 | - | 100 | 131 | 43.65% |
| BZH241220P00028000 | 2024-04-17 9:30AM EDT | 28.00 | 4.57 | 2.70 | 2.85 | 0.00 | - | 1 | 270 | 41.55% |
| BZH241220P00030000 | 2024-03-28 10:13AM EDT | 30.00 | 3.40 | 4.70 | 4.90 | 0.00 | - | 1 | 141 | 51.37% |
| BZH241220P00032000 | 2024-02-26 10:35AM EDT | 32.00 | 5.80 | 3.30 | 4.80 | 0.00 | - | 4 | 4 | 38.06% |
| BZH241220P00040000 | 2024-02-07 11:58AM EDT | 40.00 | 11.82 | 10.30 | 10.60 | 0.00 | - | 4 | 11 | 31.23% |
© 2024 Yahoo. All rights reserved.