Advertisement
U.S. Markets open in 5 hrs 7 mins
S&P Futures
5,755.25 +12.00 (+0.21%) Dow Futures
42,003.00 +47.00 (+0.11%) Nasdaq Futures
20,160.25 +74.25 (+0.37%) Russell 2000 Futures
2,232.40 +1.30 (+0.06%) Crude Oil
71.63 +0.16 (+0.22%) Gold
2,753.20 +7.00 (+0.25%)
Beazer Homes USA, Inc. (BZH)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH241115C00019000 | 2024-04-24 2:45PM EST | 19.00 | 9.66 | 7.70 | 11.60 | 0.00 | - | - | 8 | 0.00% |
| BZH241115C00020000 | 2024-10-03 8:53AM EST | 20.00 | 13.00 | 10.00 | 12.20 | 0.00 | - | 45 | 49 | 261.33% |
| BZH241115C00022000 | 2024-05-31 9:53AM EST | 22.00 | 8.00 | 6.50 | 7.80 | 0.00 | - | 1 | 1 | 0.00% |
| BZH241115C00024000 | 2024-08-19 9:44AM EST | 24.00 | 6.60 | 10.20 | 11.80 | 0.00 | - | 1 | 2 | 362.01% |
| BZH241115C00025000 | 2024-08-14 2:16PM EST | 25.00 | 4.30 | 8.90 | 9.30 | 0.00 | - | 2 | 3 | 282.13% |
| BZH241115C00026000 | 2024-08-14 11:22AM EST | 26.00 | 3.60 | 8.00 | 8.40 | 0.00 | - | 3 | 9 | 263.48% |
| BZH241115C00027000 | 2024-09-16 9:20AM EST | 27.00 | 7.70 | 6.60 | 7.10 | 0.00 | - | 1 | 21 | 220.31% |
| BZH241115C00028000 | 2024-11-04 9:30AM EST | 28.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BZH241115C00029000 | 2024-09-09 9:22AM EST | 29.00 | 3.80 | 3.90 | 4.20 | 0.00 | - | 11 | 31 | 133.98% |
| BZH241115C00030000 | 2024-10-25 2:40PM EST | 30.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZH241115C00031000 | 2024-11-01 9:34AM EST | 31.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BZH241115C00032000 | 2024-11-04 12:58PM EST | 32.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BZH241115C00033000 | 2024-11-04 10:45AM EST | 33.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BZH241115C00034000 | 2024-11-04 2:57PM EST | 34.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| BZH241115C00035000 | 2024-11-04 10:45AM EST | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BZH241115C00036000 | 2024-11-04 10:02AM EST | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BZH241115C00037000 | 2024-10-21 9:45AM EST | 37.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BZH241115C00038000 | 2024-10-03 2:02PM EST | 38.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 70.70% |
| BZH241115C00039000 | 2024-11-04 9:40AM EST | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BZH241115C00040000 | 2024-10-31 12:27PM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BZH241115C00045000 | 2024-09-03 9:57AM EST | 45.00 | 0.13 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 191.41% |
| BZH241115C00050000 | 2024-10-18 8:55AM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH241115P00019000 | 2024-05-17 8:41AM EST | 19.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 10 | 30 | 224.61% |
| BZH241115P00020000 | 2024-10-21 9:26AM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BZH241115P00021000 | 2024-08-26 8:45AM EST | 21.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 178.91% |
| BZH241115P00022000 | 2024-10-28 11:49AM EST | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BZH241115P00023000 | 2024-11-01 9:16AM EST | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BZH241115P00024000 | 2024-10-23 12:28PM EST | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BZH241115P00025000 | 2024-10-21 11:11AM EST | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BZH241115P00026000 | 2024-10-16 9:11AM EST | 26.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BZH241115P00027000 | 2024-10-31 1:00PM EST | 27.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| BZH241115P00028000 | 2024-10-31 8:41AM EST | 28.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BZH241115P00029000 | 2024-11-04 10:21AM EST | 29.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BZH241115P00030000 | 2024-11-04 2:30PM EST | 30.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BZH241115P00031000 | 2024-10-31 11:47AM EST | 31.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BZH241115P00032000 | 2024-11-04 9:57AM EST | 32.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BZH241115P00033000 | 2024-10-29 8:39AM EST | 33.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZH241115P00034000 | 2024-10-24 8:59AM EST | 34.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BZH241115P00035000 | 2024-10-22 10:14AM EST | 35.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZH241115P00036000 | 2024-10-31 9:05AM EST | 36.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BZH241115P00037000 | 2024-10-22 8:59AM EST | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.