NYSE - Delayed Quote • USD
Beazer Homes USA, Inc. (BZH)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240621C00015000 | 5/3/2024 5:25 PM | 15 | 13.02 | 12.30 | 15.90 | 0.00 | 0.00% | 7 | 7 | 148.24% |
| BZH240621C00025000 | 5/15/2024 5:59 PM | 25 | 4.95 | 2.85 | 4.30 | 0.00 | 0.00% | 4 | 11 | 55.23% |
| BZH240621C00026000 | 5/15/2024 1:43 PM | 26 | 3.85 | 3.20 | 3.40 | 0.00 | 0.00% | 4 | 5 | 49.12% |
| BZH240621C00027000 | 5/10/2024 2:10 PM | 27 | 2.41 | 2.45 | 2.65 | 0.00 | 0.00% | - | 2 | 46.88% |
| BZH240621C00028000 | 5/17/2024 3:25 PM | 28 | 1.85 | 1.80 | 1.95 | 0.15 | 8.82% | 7 | 89 | 43.80% |
| BZH240621C00029000 | 5/17/2024 7:29 PM | 29 | 1.30 | 1.30 | 1.40 | 0.05 | 4.00% | 2 | 376 | 42.38% |
| BZH240621C00030000 | 5/17/2024 7:46 PM | 30 | 0.90 | 0.90 | 1.00 | 0.03 | 3.45% | 53 | 196 | 42.38% |
| BZH240621C00031000 | 5/17/2024 7:29 PM | 31 | 0.61 | 0.60 | 0.70 | -0.39 | -39.00% | 1 | 37 | 42.58% |
| BZH240621C00032000 | 5/17/2024 7:31 PM | 32 | 0.40 | 0.35 | 0.45 | -0.27 | -40.30% | 1 | 28 | 41.70% |
| BZH240621C00033000 | 5/17/2024 7:31 PM | 33 | 0.26 | 0.20 | 0.30 | -0.44 | -62.86% | 1 | 1 | 41.99% |
| BZH240621C00034000 | 5/15/2024 2:32 PM | 34 | 0.31 | 0.15 | 0.25 | 0.00 | 0.00% | 10 | 12 | 45.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240621P00015000 | 4/26/2024 1:40 PM | 15 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 153.13% |
| BZH240621P00023000 | 5/6/2024 3:29 PM | 23 | 0.17 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 3 | 51.56% |
| BZH240621P00024000 | 5/16/2024 2:54 PM | 24 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 38 | 30 | 47.36% |
| BZH240621P00025000 | 5/16/2024 6:26 PM | 25 | 0.20 | 0.20 | 0.30 | 0.00 | 0.00% | 29 | 39 | 44.73% |
| BZH240621P00026000 | 5/13/2024 1:51 PM | 26 | 0.52 | 0.35 | 0.45 | 0.00 | 0.00% | 1 | 5 | 42.29% |
| BZH240621P00027000 | 5/16/2024 7:59 PM | 27 | 0.75 | 0.55 | 0.70 | 0.00 | 0.00% | 317 | 357 | 41.02% |
| BZH240621P00028000 | 5/16/2024 6:48 PM | 28 | 0.95 | 0.90 | 1.05 | 0.00 | 0.00% | 88 | 70 | 39.99% |
| BZH240621P00029000 | 5/16/2024 7:54 PM | 29 | 1.54 | 1.35 | 1.50 | 0.00 | 0.00% | 14 | 153 | 38.77% |
| BZH240621P00030000 | 5/17/2024 7:23 PM | 30 | 1.95 | 1.95 | 2.05 | -0.22 | -10.14% | 13 | 25 | 37.11% |
| BZH240621P00031000 | 5/6/2024 3:45 PM | 31 | 3.00 | 1.85 | 2.85 | 0.00 | 0.00% | - | 3 | 39.99% |
Related Tickers
HOV Hovnanian Enterprises, Inc.
172.14
-0.80%
MTH Meritage Homes Corporation
183.00
-0.02%
TMHC Taylor Morrison Home Corporation
60.12
+0.03%
CCS Century Communities, Inc.
88.39
+1.29%
KBH KB Home
73.05
+0.38%
TPH Tri Pointe Homes, Inc.
39.98
+0.20%
MHO M/I Homes, Inc.
129.24
+1.25%
GRBK Green Brick Partners, Inc.
57.43
-0.07%
CVCO Cavco Industries, Inc.
374.21
+0.65%
LEN-B Lennar Corporation
154.22
+0.72%