Singapore markets close in 3 hours 29 minutes
Straits Times Index
3,299.11 -14.94 (-0.45%) Nikkei
39,041.62 -28.06 (-0.07%) Hang Seng
19,275.88 -360.34 (-1.84%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,019.69 +3,826.86 (+5.70%) CMC Crypto 200
1,523.65 +169.23 (+12.49%)
Beazer Homes USA, Inc. (BZH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240621C00015000 | 2024-05-03 1:25PM EDT | 15.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BZH240621C00025000 | 2024-05-15 1:59PM EDT | 25.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BZH240621C00026000 | 2024-05-15 9:43AM EDT | 26.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BZH240621C00027000 | 2024-05-10 10:10AM EDT | 27.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BZH240621C00028000 | 2024-05-17 11:25AM EDT | 28.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BZH240621C00029000 | 2024-05-20 3:36PM EDT | 29.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BZH240621C00030000 | 2024-05-20 3:04PM EDT | 30.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| BZH240621C00031000 | 2024-05-20 3:25PM EDT | 31.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| BZH240621C00032000 | 2024-05-20 2:31PM EDT | 32.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BZH240621C00033000 | 2024-05-20 2:56PM EDT | 33.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BZH240621C00034000 | 2024-05-20 11:23AM EDT | 34.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240621P00015000 | 2024-04-26 9:40AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BZH240621P00019000 | 2024-05-16 10:51AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BZH240621P00020000 | 2024-05-20 3:01PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| BZH240621P00023000 | 2024-05-06 11:29AM EDT | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BZH240621P00024000 | 2024-05-20 3:52PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BZH240621P00025000 | 2024-05-16 2:26PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| BZH240621P00026000 | 2024-05-13 9:51AM EDT | 26.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BZH240621P00027000 | 2024-05-20 10:10AM EDT | 27.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BZH240621P00028000 | 2024-05-20 3:52PM EDT | 28.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BZH240621P00029000 | 2024-05-16 3:54PM EDT | 29.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| BZH240621P00030000 | 2024-05-20 10:44AM EDT | 30.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BZH240621P00031000 | 2024-05-06 11:45AM EDT | 31.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.