Singapore markets closed

Beazer Homes USA, Inc. (BZH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.80+0.92 (+2.89%)
At close: 04:00PM EDT
33.00 +0.20 (+0.61%)
After hours: 05:48PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BZH240419C000260002024-03-20 2:54PM EDT26.005.605.208.800.00-3369.73%
BZH240419C000290002024-03-26 10:13AM EDT29.002.942.455.900.00-11653.32%
BZH240419C000300002024-03-28 2:27PM EDT30.003.003.103.30+0.18+6.38%57648.93%
BZH240419C000310002024-03-28 9:47AM EDT31.002.052.302.55+0.28+15.82%53447.36%
BZH240419C000320002024-03-28 11:22AM EDT32.001.851.651.80+0.74+66.67%1712542.97%
BZH240419C000330002024-03-28 2:41PM EDT33.001.161.102.25+0.33+39.76%21137455.08%
BZH240419C000340002024-03-28 3:35PM EDT34.000.710.700.85+0.21+42.00%115541.80%
BZH240419C000350002024-03-19 11:28AM EDT35.000.200.400.550.00-2941.60%
BZH240419C000360002024-03-01 4:24PM EDT36.000.800.250.350.00-101041.80%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BZH240419P000210002024-03-25 2:18PM EDT21.000.050.000.750.00-1422136.91%
BZH240419P000220002024-03-27 1:45PM EDT22.000.050.000.050.00-1174.22%
BZH240419P000230002024-03-18 12:07PM EDT23.000.110.000.750.00--20114.26%
BZH240419P000250002024-03-28 3:40PM EDT25.000.170.000.20+0.10+142.86%11367.58%
BZH240419P000260002024-03-21 10:06AM EDT26.000.100.000.750.00-41983.01%
BZH240419P000270002024-03-28 10:16AM EDT27.000.090.000.15-0.06-40.00%205156.45%
BZH240419P000280002024-03-28 11:06AM EDT28.000.100.050.15-0.70-87.50%78748.15%
BZH240419P000290002024-03-27 11:03AM EDT29.000.390.100.250.00-33546.39%
BZH240419P000300002024-03-25 9:46AM EDT30.000.600.000.400.00-121144.53%
BZH240419P000310002024-03-27 11:21AM EDT31.000.900.450.700.00-3645.56%
BZH240419P000320002024-03-28 2:49PM EDT32.000.850.750.95-0.46-35.11%4641.36%
BZH240419P000340002024-03-28 2:49PM EDT34.001.901.802.85-2.30-54.76%3150.68%