Beazer Homes USA, Inc. (BZH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240517C00016000 | 2024-05-13 9:50AM EDT | 16.00 | 12.83 | 13.50 | 15.10 | 0.00 | - | 10 | 8 | 550.00% |
| BZH240517C00017000 | 2024-05-14 3:11PM EDT | 17.00 | 11.44 | 12.50 | 13.00 | 0.00 | - | 3 | 5 | 412.50% |
| BZH240517C00018000 | 2024-05-03 9:54AM EDT | 18.00 | 10.92 | 11.60 | 13.60 | 0.00 | - | 3 | 11 | 532.81% |
| BZH240517C00019000 | 2024-04-09 3:31PM EDT | 19.00 | 11.60 | 8.10 | 11.60 | 0.00 | - | 10 | 32 | 489.06% |
| BZH240517C00020000 | 2024-05-07 11:11AM EDT | 20.00 | 8.82 | 9.60 | 11.60 | 0.00 | - | 10 | 39 | 447.27% |
| BZH240517C00021000 | 2023-11-02 10:45AM EDT | 21.00 | 8.40 | 6.40 | 9.50 | 0.00 | - | - | 1 | 389.06% |
| BZH240517C00022000 | 2024-05-06 11:40AM EDT | 22.00 | 6.50 | 7.50 | 7.90 | 0.00 | - | 2 | 24 | 220.31% |
| BZH240517C00023000 | 2024-05-08 3:33PM EDT | 23.00 | 5.91 | 6.50 | 8.70 | 0.00 | - | 1 | 14 | 330.86% |
| BZH240517C00024000 | 2024-05-02 10:08AM EDT | 24.00 | 2.23 | 5.50 | 6.20 | 0.00 | - | 20 | 20 | 152.34% |
| BZH240517C00025000 | 2024-05-15 9:57AM EDT | 25.00 | 4.41 | 4.60 | 5.20 | +2.31 | +110.00% | 2 | 7 | 142.58% |
| BZH240517C00026000 | 2024-05-07 2:16PM EDT | 26.00 | 3.14 | 3.60 | 3.90 | 0.00 | - | 5 | 95 | 117.58% |
| BZH240517C00027000 | 2024-05-14 3:11PM EDT | 27.00 | 1.50 | 2.45 | 2.95 | 0.00 | - | 10 | 98 | 101.56% |
| BZH240517C00028000 | 2024-05-14 2:33PM EDT | 28.00 | 0.75 | 1.70 | 1.95 | 0.00 | - | 10 | 148 | 53.52% |
| BZH240517C00029000 | 2024-05-15 3:09PM EDT | 29.00 | 0.94 | 0.80 | 1.00 | +0.69 | +276.00% | 21 | 134 | 50.98% |
| BZH240517C00030000 | 2024-05-15 10:55AM EDT | 30.00 | 0.30 | 0.25 | 0.35 | +0.20 | +200.00% | 3 | 217 | 42.77% |
| BZH240517C00031000 | 2024-05-02 2:57PM EDT | 31.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 1 | 27 | 51.76% |
| BZH240517C00032000 | 2024-05-10 10:04AM EDT | 32.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 1 | 68 | 66.02% |
| BZH240517C00033000 | 2024-05-15 2:50PM EDT | 33.00 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 20 | 100 | 90.23% |
| BZH240517C00034000 | 2024-05-14 10:33AM EDT | 34.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 3 | 156 | 102.34% |
| BZH240517C00035000 | 2024-05-07 9:55AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 321 | 150.20% |
| BZH240517C00036000 | 2024-05-10 10:21AM EDT | 36.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 441 | 167.77% |
| BZH240517C00037000 | 2024-05-09 10:20AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 143 | 116.41% |
| BZH240517C00038000 | 2024-05-02 9:42AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 128.13% |
| BZH240517C00039000 | 2024-04-23 2:56PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 139.06% |
| BZH240517C00040000 | 2024-04-17 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 108 | 150.00% |
| BZH240517C00045000 | 2024-03-12 12:29PM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 322.27% |
| BZH240517C00050000 | 2024-02-02 10:46AM EDT | 50.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 100 | 1 | 315.63% |
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 | 331.25% |
| BZH240517P00016000 | 2023-11-17 1:09PM EDT | 16.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 452.34% |
| BZH240517P00017000 | 2024-04-11 9:56AM EDT | 17.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 13 | 539.06% |
| BZH240517P00018000 | 2023-11-20 3:48PM EDT | 18.00 | 0.66 | 0.05 | 0.75 | 0.00 | - | 10 | 32 | 425.78% |
| BZH240517P00019000 | 2024-02-06 1:26PM EDT | 19.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 8 | 70 | 344.53% |
| BZH240517P00020000 | 2024-04-22 10:39AM EDT | 20.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 51 | 346.88% |
| BZH240517P00021000 | 2024-04-17 11:30AM EDT | 21.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 15 | 129 | 313.28% |
| BZH240517P00022000 | 2024-05-07 10:01AM EDT | 22.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 71 | 251.17% |
| BZH240517P00023000 | 2024-05-09 3:46PM EDT | 23.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 41 | 227 | 221.88% |
| BZH240517P00024000 | 2024-05-10 3:46PM EDT | 24.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 190 | 193.75% |
| BZH240517P00025000 | 2024-05-14 10:56AM EDT | 25.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 124 | 137.50% |
| BZH240517P00026000 | 2024-05-09 3:52PM EDT | 26.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 141 | 118.75% |
| BZH240517P00027000 | 2024-05-13 3:54PM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 88 | 70.31% |
| BZH240517P00028000 | 2024-05-14 9:56AM EDT | 28.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 30 | 160 | 59.38% |
| BZH240517P00029000 | 2024-05-15 1:02PM EDT | 29.00 | 0.16 | 0.10 | 0.20 | -0.54 | -77.14% | 7 | 96 | 45.90% |
| BZH240517P00030000 | 2024-05-14 2:22PM EDT | 30.00 | 1.85 | 0.45 | 0.60 | 0.00 | - | 1 | 7 | 43.16% |
| BZH240517P00031000 | 2024-04-12 1:48PM EDT | 31.00 | 3.40 | 2.40 | 2.85 | 0.00 | - | 1 | 10 | 176.76% |
| BZH240517P00032000 | 2024-05-14 3:15PM EDT | 32.00 | 3.78 | 2.15 | 2.45 | 0.00 | - | 3 | 4 | 56.25% |
| BZH240517P00033000 | 2024-04-10 11:45AM EDT | 33.00 | 4.80 | 4.10 | 4.90 | 0.00 | - | - | 0 | 225.78% |
| 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 | 271.09% |
| BZH240517P00036000 | 2024-01-22 2:16PM EDT | 36.00 | 5.20 | 7.20 | 7.40 | 0.00 | - | - | 20 | 276.76% |
| 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.