Australia markets open in 8 hours 53 minutes

Beazer Homes USA, Inc. (BZH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.95+0.04 (+0.19%)
At close: 04:00PM EST
20.97 +0.02 (+0.10%)
After hours: 07:39PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BZH211217C000080002021-11-10 7:00AM EST8.0012.509.7014.900.00--20682.23%
BZH211217C000130002021-11-15 11:02AM EST13.008.407.808.600.00-25190.23%
BZH211217C000150002021-11-26 12:06PM EST15.005.105.806.200.00-1525099.22%
BZH211217C000160002021-10-21 9:04AM EST16.003.275.405.700.00--3164.45%
BZH211217C000170002021-11-26 12:38PM EST17.003.203.904.200.00-10010378.52%
BZH211217C000180002021-12-02 2:07PM EST18.003.062.853.500.00-29678.13%
BZH211217C000190002021-12-03 3:26PM EST19.002.102.052.40+0.28+15.38%5692663.09%
BZH211217C000200002021-12-03 9:37AM EST20.001.451.401.55+0.30+26.09%160859.96%
BZH211217C000210002021-12-03 3:58PM EST21.000.870.851.00+0.17+24.29%2936860.16%
BZH211217C000220002021-12-03 12:02PM EST22.000.400.400.50-0.05-11.11%1454654.30%
BZH211217C000230002021-12-03 12:43PM EST23.000.250.150.25+0.05+25.00%211052.34%
BZH211217C000240002021-11-26 11:31AM EST24.000.100.000.200.00-118554.49%
BZH211217C000250002021-12-03 12:02PM EST25.000.080.000.15-0.04-33.33%214361.72%
BZH211217C000260002021-08-25 4:28PM EST26.000.300.000.100.00-3866.41%
BZH211217C000270002021-11-17 1:59PM EST27.000.100.001.450.00-4160154.10%
BZH211217C000280002021-11-11 9:53AM EST28.000.050.001.450.00-10110166.41%
BZH211217C000290002021-11-10 7:00AM EST29.000.050.001.450.00-194177.93%
BZH211217C000300002021-11-11 10:43AM EST30.000.050.000.400.00-111,090130.86%
BZH211217C000310002021-08-25 4:28PM EST31.000.190.050.150.00-20125120.70%
BZH211217C000320002021-09-09 8:30AM EST32.000.050.000.100.00-12113.28%
BZH211217C000340002021-08-25 4:28PM EST34.000.950.250.150.00--14162.89%
BZH211217C000350002021-11-10 3:59PM EST35.000.050.000.050.00-2282,637120.31%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BZH211217P000080002021-09-13 12:13PM EST8.000.050.000.300.00-13308.59%
BZH211217P000100002021-11-09 2:27PM EST10.000.040.000.050.00-1149179.69%
BZH211217P000130002021-10-22 8:34AM EST13.000.050.000.650.00-8078204.10%
BZH211217P000150002021-11-16 3:14PM EST15.000.050.001.450.00-1633204.69%
BZH211217P000160002021-11-19 10:05AM EST16.000.050.000.350.00-162110.35%
BZH211217P000170002021-11-26 10:29AM EST17.000.180.000.100.00-311367.19%
BZH211217P000180002021-12-03 2:19PM EST18.000.110.100.15-0.14-56.00%365665.23%
BZH211217P000190002021-12-03 3:22PM EST19.000.260.200.30-0.11-29.73%1341060.74%
BZH211217P000200002021-12-03 3:24PM EST20.000.550.450.55-0.06-9.84%6143358.20%
BZH211217P000210002021-12-03 3:24PM EST21.000.950.851.00-0.75-44.12%5020257.03%
BZH211217P000220002021-11-26 11:31AM EST22.002.451.401.550.00-1210552.54%
BZH211217P000230002021-11-16 3:00PM EST23.001.542.002.450.00-5850.00%
BZH211217P000240002021-08-25 4:28PM EST24.007.606.107.500.00-1010308.01%
BZH211217P000250002021-08-25 4:28PM EST25.007.707.007.400.00-1011288.18%
BZH211217P000270002021-08-25 4:28PM EST27.006.209.109.400.00-3838323.73%