NYSE - Delayed Quote USD

Beazer Homes USA, Inc. (BZH)

Compare
31.24 +0.47 (+1.53%)
At close: November 4 at 4:00 PM EST
31.24 0.00 (0.00%)
After hours: November 4 at 5:42 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BZH241115C00019000 4/24/2024 7:45 PM 19 9.66 7.70 11.60 0.00 0.00% - 8 0.00%
BZH241115C00020000 10/3/2024 1:53 PM 20 13.00 10.00 12.20 0.00 0.00% 45 49 261.33%
BZH241115C00022000 5/31/2024 2:53 PM 22 8.00 6.50 7.80 0.00 0.00% 1 1 0.00%
BZH241115C00024000 8/19/2024 2:44 PM 24 6.60 10.20 11.80 0.00 0.00% 1 2 362.01%
BZH241115C00025000 8/14/2024 7:16 PM 25 4.30 8.90 9.30 0.00 0.00% 2 3 282.13%
BZH241115C00026000 8/14/2024 4:22 PM 26 3.60 8.00 8.40 0.00 0.00% 3 9 263.48%
BZH241115C00027000 9/16/2024 2:20 PM 27 7.70 6.60 7.10 0.00 0.00% 1 21 220.31%
BZH241115C00028000 11/4/2024 2:30 PM 28 3.66 0.00 0.00 0.00 0.00% 2 0 0.00%
BZH241115C00029000 9/9/2024 2:22 PM 29 3.80 3.90 4.20 0.00 0.00% 11 31 133.98%
BZH241115C00030000 10/25/2024 7:40 PM 30 2.40 0.00 0.00 0.00 0.00% 1 0 0.00%
BZH241115C00031000 11/1/2024 2:34 PM 31 1.91 0.00 0.00 0.00 0.00% 4 0 0.00%
BZH241115C00032000 11/4/2024 5:58 PM 32 1.51 0.00 0.00 0.00 0.00% 3 0 3.13%
BZH241115C00033000 11/4/2024 3:45 PM 33 1.35 0.00 0.00 0.00 0.00% 33 0 6.25%
BZH241115C00034000 11/4/2024 7:57 PM 34 0.73 0.00 0.00 0.00 0.00% 127 0 12.50%
BZH241115C00035000 11/4/2024 3:45 PM 35 0.65 0.00 0.00 0.00 0.00% 23 0 12.50%
BZH241115C00036000 11/4/2024 3:02 PM 36 0.35 0.00 0.00 0.00 0.00% 10 0 25.00%
BZH241115C00037000 10/21/2024 2:45 PM 37 0.46 0.00 0.00 0.00 0.00% 2 0 25.00%
BZH241115C00038000 10/3/2024 7:02 PM 38 0.55 0.05 0.15 0.00 0.00% 1 11 70.70%
BZH241115C00039000 11/4/2024 2:40 PM 39 0.20 0.00 0.00 0.00 0.00% 10 0 25.00%
BZH241115C00040000 10/31/2024 5:27 PM 40 0.05 0.00 0.00 0.00 0.00% 3 0 25.00%
BZH241115C00045000 9/3/2024 2:57 PM 45 0.13 0.00 1.70 0.00 0.00% 1 8 191.41%
BZH241115C00050000 10/18/2024 1:55 PM 50 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BZH241115P00019000 5/17/2024 1:41 PM 19 0.50 0.40 0.50 0.00 0.00% 10 30 224.61%
BZH241115P00020000 10/21/2024 2:26 PM 20 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
BZH241115P00021000 8/26/2024 1:45 PM 21 0.30 0.00 0.75 0.00 0.00% 3 4 178.91%
BZH241115P00022000 10/28/2024 4:49 PM 22 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
BZH241115P00023000 11/1/2024 2:16 PM 23 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
BZH241115P00024000 10/23/2024 5:28 PM 24 0.20 0.00 0.00 0.00 0.00% 2 0 50.00%
BZH241115P00025000 10/21/2024 4:11 PM 25 0.15 0.00 0.00 0.00 0.00% 3 0 25.00%
BZH241115P00026000 10/16/2024 2:11 PM 26 0.24 0.00 0.00 0.00 0.00% 1 0 25.00%
BZH241115P00027000 10/31/2024 6:00 PM 27 0.45 0.00 0.00 0.00 0.00% 131 0 25.00%
BZH241115P00028000 10/31/2024 1:41 PM 28 0.59 0.00 0.00 0.00 0.00% 1 0 12.50%
BZH241115P00029000 11/4/2024 3:21 PM 29 0.65 0.00 0.00 0.00 0.00% 13 0 12.50%
BZH241115P00030000 11/4/2024 7:30 PM 30 1.10 0.00 0.00 0.00 0.00% 2 0 6.25%
BZH241115P00031000 10/31/2024 4:47 PM 31 1.60 0.00 0.00 0.00 0.00% 4 0 1.56%
BZH241115P00032000 11/4/2024 2:57 PM 32 1.82 0.00 0.00 0.00 0.00% 2 0 0.00%
BZH241115P00033000 10/29/2024 1:39 PM 33 3.20 0.00 0.00 0.00 0.00% 1 0 0.00%
BZH241115P00034000 10/24/2024 1:59 PM 34 3.17 0.00 0.00 0.00 0.00% 2 0 0.00%
BZH241115P00035000 10/22/2024 3:14 PM 35 4.30 0.00 0.00 0.00 0.00% 1 0 0.00%
BZH241115P00036000 10/31/2024 2:05 PM 36 5.30 0.00 0.00 0.00 0.00% 13 0 0.00%
BZH241115P00037000 10/22/2024 1:59 PM 37 5.90 0.00 0.00 0.00 0.00% 4 0 0.00%

Related Tickers