Beazer Homes USA, Inc. (BZH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH241115C00019000 | 2024-04-24 3:45PM EDT | 19.00 | 9.66 | 7.70 | 11.60 | 0.00 | - | - | 8 | 86.35% |
| BZH241115C00020000 | 2024-05-20 11:02AM EDT | 20.00 | 10.12 | 9.50 | 11.80 | 0.00 | - | 45 | 48 | 80.32% |
| BZH241115C00028000 | 2024-05-24 2:14PM EDT | 28.00 | 3.40 | 3.90 | 5.90 | 0.00 | - | 6 | 6 | 59.60% |
| BZH241115C00029000 | 2024-05-29 3:11PM EDT | 29.00 | 2.70 | 3.40 | 4.90 | 0.00 | - | - | 6 | 55.37% |
| BZH241115C00030000 | 2024-05-30 3:46PM EDT | 30.00 | 2.47 | 3.00 | 3.20 | 0.00 | - | 1 | 13 | 48.24% |
| BZH241115C00031000 | 2024-05-29 2:29PM EDT | 31.00 | 2.05 | 2.60 | 2.75 | 0.00 | - | 1 | 2 | 47.14% |
| BZH241115C00032000 | 2024-05-24 3:17PM EDT | 32.00 | 1.85 | 2.25 | 2.40 | 0.00 | - | 2 | 2 | 46.83% |
| BZH241115C00033000 | 2024-05-09 12:35PM EDT | 33.00 | 2.00 | 1.95 | 2.10 | 0.00 | - | 3 | 12 | 46.73% |
| BZH241115C00035000 | 2024-05-22 2:29PM EDT | 35.00 | 1.31 | 1.40 | 1.55 | 0.00 | - | 8 | 12 | 45.85% |
| BZH241115C00037000 | 2024-05-22 10:20AM EDT | 37.00 | 1.06 | 1.05 | 1.15 | 0.00 | - | - | 4 | 45.51% |
| BZH241115C00038000 | 2024-05-17 1:10PM EDT | 38.00 | 1.03 | 0.85 | 1.00 | 0.00 | - | 4 | 4 | 45.56% |
| BZH241115C00039000 | 2024-04-16 10:38AM EDT | 39.00 | 1.02 | 0.90 | 1.05 | 0.00 | - | - | 6 | 48.85% |
| BZH241115C00040000 | 2024-05-23 1:27PM EDT | 40.00 | 0.52 | 0.60 | 0.75 | 0.00 | - | 1 | 3 | 45.61% |
| BZH241115C00045000 | 2024-04-11 1:14PM EDT | 45.00 | 0.85 | 0.35 | 0.45 | 0.00 | - | 3 | 7 | 48.24% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH241115P00019000 | 2024-05-17 9:41AM EDT | 19.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 10 | 30 | 51.03% |
| BZH241115P00020000 | 2024-05-17 1:56PM EDT | 20.00 | 0.59 | 0.45 | 0.55 | 0.00 | - | 10 | 53 | 49.02% |
| BZH241115P00023000 | 2024-05-30 11:37AM EDT | 23.00 | 1.27 | 0.95 | 1.05 | 0.00 | - | 1 | 40 | 44.90% |
| BZH241115P00024000 | 2024-05-24 3:50PM EDT | 24.00 | 1.55 | 1.20 | 1.30 | 0.00 | - | 7 | 12 | 43.95% |
| BZH241115P00025000 | 2024-05-23 1:02PM EDT | 25.00 | 1.95 | 0.45 | 1.55 | 0.00 | - | 6 | 25 | 42.38% |
| BZH241115P00026000 | 2024-05-28 10:21AM EDT | 26.00 | 2.10 | 1.80 | 1.90 | 0.00 | - | 3 | 3 | 41.77% |
| BZH241115P00027000 | 2024-04-29 11:43AM EDT | 27.00 | 2.90 | 2.80 | 3.10 | 0.00 | - | 2 | 0 | 50.10% |
| BZH241115P00028000 | 2024-05-29 3:50PM EDT | 28.00 | 3.40 | 2.20 | 2.75 | 0.00 | - | 6 | 16 | 40.60% |
| BZH241115P00029000 | 2024-05-29 1:46PM EDT | 29.00 | 3.90 | 3.10 | 3.30 | 0.00 | - | - | 6 | 40.70% |
| BZH241115P00030000 | 2024-05-20 9:30AM EDT | 30.00 | 3.65 | 3.60 | 3.80 | 0.00 | - | - | 1 | 39.50% |
| BZH241115P00032000 | 2024-05-17 2:23PM EDT | 32.00 | 5.20 | 4.40 | 5.10 | 0.00 | - | 6 | 6 | 39.16% |
© 2024 Yahoo. All rights reserved.