Beazer Homes USA, Inc. (BZH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240517C00016000 | 2024-05-03 1:25PM EDT | 16.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BZH240517C00017000 | 2023-11-30 11:19AM EDT | 17.00 | 10.50 | 16.50 | 20.00 | 0.00 | - | 3 | 8 | 828.52% |
| BZH240517C00018000 | 2024-05-03 9:54AM EDT | 18.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BZH240517C00019000 | 2024-04-09 3:31PM EDT | 19.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BZH240517C00020000 | 2024-03-11 11:08AM EDT | 20.00 | 10.82 | 8.70 | 10.40 | 0.00 | - | 10 | 39 | 249.22% |
| BZH240517C00021000 | 2023-11-02 10:45AM EDT | 21.00 | 8.40 | 6.40 | 9.50 | 0.00 | - | - | 1 | 173.24% |
| BZH240517C00022000 | 2024-05-06 11:40AM EDT | 22.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BZH240517C00023000 | 2024-05-01 2:31PM EDT | 23.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZH240517C00024000 | 2024-05-02 10:08AM EDT | 24.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BZH240517C00025000 | 2024-05-02 11:28AM EDT | 25.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BZH240517C00026000 | 2024-05-03 9:52AM EDT | 26.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BZH240517C00027000 | 2024-05-06 10:56AM EDT | 27.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BZH240517C00028000 | 2024-05-06 2:25PM EDT | 28.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BZH240517C00029000 | 2024-05-06 10:45AM EDT | 29.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| BZH240517C00030000 | 2024-05-06 10:04AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BZH240517C00031000 | 2024-05-02 2:57PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BZH240517C00032000 | 2024-05-01 3:53PM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BZH240517C00033000 | 2024-05-02 10:58AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BZH240517C00034000 | 2024-04-26 9:42AM EDT | 34.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BZH240517C00035000 | 2024-05-02 9:34AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BZH240517C00036000 | 2024-05-02 9:34AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BZH240517C00037000 | 2024-05-02 9:42AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BZH240517C00038000 | 2024-05-02 9:42AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BZH240517C00039000 | 2024-04-23 2:56PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BZH240517C00040000 | 2024-04-17 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| BZH240517C00045000 | 2024-03-12 12:29PM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 184.18% |
| BZH240517C00050000 | 2024-02-02 10:46AM EDT | 50.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 100 | 1 | 178.13% |
PutsforMay 17, 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 | 162.50% |
| BZH240517P00016000 | 2023-11-17 1:09PM EDT | 16.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 222.66% |
| BZH240517P00017000 | 2024-04-11 9:56AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BZH240517P00018000 | 2023-11-20 3:48PM EDT | 18.00 | 0.66 | 0.05 | 0.75 | 0.00 | - | 10 | 32 | 207.81% |
| BZH240517P00019000 | 2024-02-06 1:26PM EDT | 19.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 8 | 70 | 166.02% |
| BZH240517P00020000 | 2024-04-22 10:39AM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BZH240517P00021000 | 2024-04-17 11:30AM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BZH240517P00022000 | 2024-04-25 9:30AM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BZH240517P00023000 | 2024-05-06 10:58AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| BZH240517P00024000 | 2024-05-03 3:58PM EDT | 24.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BZH240517P00025000 | 2024-05-03 9:32AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BZH240517P00026000 | 2024-05-02 1:32PM EDT | 26.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BZH240517P00027000 | 2024-05-06 10:21AM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BZH240517P00028000 | 2024-05-03 3:58PM EDT | 28.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BZH240517P00029000 | 2024-05-06 2:44PM EDT | 29.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BZH240517P00030000 | 2024-04-24 1:57PM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BZH240517P00031000 | 2024-04-12 1:48PM EDT | 31.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZH240517P00032000 | 2024-04-18 10:22AM EDT | 32.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BZH240517P00033000 | 2024-04-10 11:45AM EDT | 33.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| 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 | 0.00% |
| BZH240517P00036000 | 2024-01-22 2:16PM EDT | 36.00 | 5.20 | 7.20 | 7.40 | 0.00 | - | - | 20 | 0.00% |
| 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.