Singapore markets open in 7 hours 11 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.42 -2.88 (-0.05%) Dow
39,143.87 +31.71 (+0.08%) Nasdaq
17,756.92 +39.26 (+0.22%) Bitcoin USD
61,020.99 -567.59 (-0.92%) CMC Crypto 200
1,269.98 -13.80 (-1.08%)
Beazer Homes USA, Inc. (BZH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240816C00020000 | 2023-12-27 10:54AM EDT | 20.00 | 15.09 | 12.60 | 15.10 | 0.00 | - | - | 2 | 294.43% |
| BZH240816C00022000 | 2024-05-21 3:26PM EDT | 22.00 | 7.30 | 4.00 | 6.20 | 0.00 | - | 1 | 31 | 79.69% |
| BZH240816C00023000 | 2024-06-14 2:02PM EDT | 23.00 | 5.58 | 4.80 | 4.90 | 0.00 | - | 8 | 9 | 57.62% |
| BZH240816C00024000 | 2024-05-16 3:40PM EDT | 24.00 | 5.80 | 4.60 | 5.70 | 0.00 | - | - | 2 | 87.16% |
| BZH240816C00025000 | 2024-05-22 11:49AM EDT | 25.00 | 4.32 | 3.60 | 3.80 | 0.00 | - | 2 | 11 | 63.18% |
| BZH240816C00026000 | 2024-06-24 10:29AM EDT | 26.00 | 3.10 | 2.55 | 2.70 | 0.00 | - | 7 | 7 | 51.86% |
| BZH240816C00027000 | 2024-06-20 2:59PM EDT | 27.00 | 2.40 | 1.95 | 2.10 | 0.00 | - | 7 | 31 | 49.66% |
| BZH240816C00028000 | 2024-06-24 1:37PM EDT | 28.00 | 1.90 | 1.50 | 1.60 | 0.00 | - | 5 | 54 | 48.10% |
| BZH240816C00029000 | 2024-06-20 1:39PM EDT | 29.00 | 1.45 | 1.10 | 1.20 | 0.00 | - | 1 | 36 | 47.07% |
| BZH240816C00030000 | 2024-06-24 3:51PM EDT | 30.00 | 0.82 | 0.80 | 0.90 | -0.32 | -28.07% | 8 | 117 | 46.83% |
| BZH240816C00031000 | 2024-06-12 10:07AM EDT | 31.00 | 1.90 | 0.55 | 0.65 | 0.00 | - | 3 | 38 | 46.14% |
| BZH240816C00032000 | 2024-06-25 3:32PM EDT | 32.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 127 | 46.97% |
| BZH240816C00033000 | 2024-06-20 11:26AM EDT | 33.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 6 | 21 | 46.39% |
| BZH240816C00034000 | 2024-06-20 3:23PM EDT | 34.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 5 | 36 | 48.83% |
| BZH240816C00035000 | 2024-05-31 11:19AM EDT | 35.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 1 | 270 | 47.75% |
| BZH240816C00036000 | 2024-05-03 11:39AM EDT | 36.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 2 | 8 | 61.82% |
| BZH240816C00037000 | 2024-04-19 9:57AM EDT | 37.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 3 | 2 | 68.07% |
| BZH240816C00039000 | 2024-03-15 9:49AM EDT | 39.00 | 1.30 | 0.65 | 0.75 | 0.00 | - | 2 | 2 | 86.13% |
| BZH240816C00040000 | 2024-04-29 10:34AM EDT | 40.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 64 | 68.56% |
| BZH240816C00045000 | 2024-05-29 3:16PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 91.21% |
| BZH240816C00050000 | 2024-04-09 9:39AM EDT | 50.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 5 | 109 | 93.95% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240816P00020000 | 2024-05-24 3:24PM EDT | 20.00 | 0.29 | 0.10 | 0.20 | 0.00 | - | 50 | 66 | 55.08% |
| BZH240816P00021000 | 2024-05-21 2:43PM EDT | 21.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 19 | 54.69% |
| BZH240816P00022000 | 2024-05-29 2:15PM EDT | 22.00 | 0.48 | 0.30 | 0.40 | 0.00 | - | 6 | 148 | 52.15% |
| BZH240816P00023000 | 2024-06-25 12:40PM EDT | 23.00 | 0.42 | 0.35 | 0.45 | 0.00 | - | 1 | 4 | 48.44% |
| BZH240816P00024000 | 2024-06-25 12:40PM EDT | 24.00 | 0.59 | 0.55 | 0.65 | 0.00 | - | 29 | 108 | 47.02% |
| BZH240816P00025000 | 2024-06-20 3:59PM EDT | 25.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 8 | 23 | 45.22% |
| BZH240816P00026000 | 2024-06-26 9:53AM EDT | 26.00 | 1.20 | 1.10 | 1.20 | +0.22 | +22.45% | 50 | 23 | 42.92% |
| BZH240816P00027000 | 2024-06-25 12:15PM EDT | 27.00 | 1.62 | 1.55 | 1.65 | 0.00 | - | 28 | 70 | 42.38% |
| BZH240816P00028000 | 2024-06-17 1:06PM EDT | 28.00 | 1.79 | 2.05 | 2.15 | 0.00 | - | 3 | 33 | 40.82% |
| BZH240816P00029000 | 2024-06-20 12:00PM EDT | 29.00 | 2.45 | 2.65 | 2.75 | 0.00 | - | 6 | 52 | 39.50% |
| BZH240816P00030000 | 2024-05-28 2:37PM EDT | 30.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 6 | 8 | 39.94% |
| BZH240816P00031000 | 2024-05-15 1:05PM EDT | 31.00 | 3.05 | 3.80 | 4.00 | 0.00 | - | - | 6 | 28.03% |
| BZH240816P00034000 | 2023-12-19 1:14PM EDT | 34.00 | 5.30 | 4.50 | 5.10 | 0.00 | - | - | 1 | 0.00% |
| BZH240816P00035000 | 2024-06-17 2:02PM EDT | 35.00 | 6.60 | 7.70 | 8.00 | 0.00 | - | 12 | 12 | 45.02% |
© 2024 Yahoo. All rights reserved.