Beazer Homes USA, Inc. (BZH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240419C00026000 | 2024-04-18 2:57PM EDT | 26.00 | 0.30 | 0.00 | 0.00 | -0.35 | -53.85% | 49 | 0 | 6.25% |
| BZH240419C00029000 | 2024-04-12 11:00AM EDT | 29.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BZH240419C00030000 | 2024-04-15 10:55AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BZH240419C00031000 | 2024-04-12 3:56PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BZH240419C00032000 | 2024-04-10 1:13PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| BZH240419C00033000 | 2024-04-12 1:11PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| BZH240419C00034000 | 2024-04-10 1:05PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BZH240419C00035000 | 2024-04-02 9:53AM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BZH240419C00036000 | 2024-04-03 2:37PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BZH240419C00037000 | 2024-03-28 11:40AM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240419P00021000 | 2024-03-25 2:18PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BZH240419P00022000 | 2024-03-27 1:45PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BZH240419P00023000 | 2024-03-18 12:07PM EDT | 23.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 224.22% |
| BZH240419P00025000 | 2024-03-28 3:40PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BZH240419P00026000 | 2024-04-18 3:50PM EDT | 26.00 | 0.35 | 0.00 | 0.00 | +0.05 | +16.67% | 21 | 0 | 0.00% |
| BZH240419P00027000 | 2024-04-18 3:24PM EDT | 27.00 | 1.03 | 0.00 | 0.00 | +0.06 | +6.19% | 21 | 0 | 0.00% |
| BZH240419P00028000 | 2024-04-17 9:30AM EDT | 28.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BZH240419P00029000 | 2024-04-17 2:01PM EDT | 29.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| BZH240419P00030000 | 2024-04-17 3:21PM EDT | 30.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| BZH240419P00031000 | 2024-04-17 2:52PM EDT | 31.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BZH240419P00032000 | 2024-04-17 2:52PM EDT | 32.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BZH240419P00033000 | 2024-04-17 3:21PM EDT | 33.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BZH240419P00034000 | 2024-04-10 9:30AM EDT | 34.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.