NYSE - Delayed Quote • USD
Beazer Homes USA, Inc. (BZH)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240517C00016000 | 11/20/2023 8:50 PM | 16 | 11.60 | 16.80 | 20.00 | 0.00 | 0.00% | 23 | 31 | 616.41% |
| BZH240517C00017000 | 11/30/2023 3:19 PM | 17 | 10.50 | 16.50 | 20.00 | 0.00 | 0.00% | 3 | 8 | 624.71% |
| BZH240517C00018000 | 2/23/2024 7:23 PM | 18 | 12.03 | 11.80 | 15.90 | 0.00 | 0.00% | 10 | 11 | 394.92% |
| BZH240517C00019000 | 4/9/2024 7:31 PM | 19 | 11.60 | 6.80 | 8.40 | 0.00 | 0.00% | 10 | 32 | 93.75% |
| BZH240517C00020000 | 3/11/2024 3:08 PM | 20 | 10.82 | 8.70 | 10.40 | 0.00 | 0.00% | 10 | 39 | 234.67% |
| BZH240517C00021000 | 11/2/2023 2:45 PM | 21 | 8.40 | 6.40 | 9.50 | 0.00 | 0.00% | - | 1 | 187.99% |
| BZH240517C00022000 | 4/16/2024 2:44 PM | 22 | 4.88 | 4.60 | 4.80 | 0.00 | 0.00% | 3 | 22 | 66.60% |
| BZH240517C00023000 | 4/19/2024 5:17 PM | 23 | 4.00 | 3.80 | 4.00 | -0.25 | -5.88% | 3 | 15 | 65.33% |
| BZH240517C00024000 | 11/17/2023 5:12 PM | 24 | 5.80 | 8.80 | 9.20 | 0.00 | 0.00% | 2 | 22 | 287.94% |
| BZH240517C00025000 | 4/18/2024 3:31 PM | 25 | 2.83 | 2.40 | 2.55 | 0.00 | 0.00% | 1 | 7 | 61.52% |
| BZH240517C00026000 | 4/19/2024 5:59 PM | 26 | 2.00 | 1.85 | 1.95 | 0.35 | 21.21% | 4 | 25 | 60.30% |
| BZH240517C00027000 | 4/19/2024 2:51 PM | 27 | 1.55 | 1.35 | 1.50 | 0.32 | 26.02% | 6 | 100 | 59.42% |
| BZH240517C00028000 | 4/18/2024 7:52 PM | 28 | 0.85 | 1.00 | 1.10 | 0.00 | 0.00% | 2 | 29 | 58.98% |
| BZH240517C00029000 | 4/19/2024 7:55 PM | 29 | 0.70 | 0.70 | 0.80 | -0.25 | -26.32% | 5 | 36 | 58.40% |
| BZH240517C00030000 | 4/18/2024 4:55 PM | 30 | 0.60 | 0.50 | 0.60 | 0.00 | 0.00% | 1 | 65 | 59.08% |
| BZH240517C00031000 | 4/19/2024 7:04 PM | 31 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 1 | 27 | 59.77% |
| BZH240517C00032000 | 4/17/2024 1:56 PM | 32 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 2 | 79 | 61.13% |
| BZH240517C00033000 | 4/19/2024 1:56 PM | 33 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 108 | 60.45% |
| BZH240517C00034000 | 4/19/2024 6:26 PM | 34 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 1 | 160 | 61.72% |
| BZH240517C00035000 | 4/18/2024 4:42 PM | 35 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 315 | 61.52% |
| BZH240517C00036000 | 4/12/2024 3:58 PM | 36 | 0.27 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 67 | 62.70% |
| BZH240517C00037000 | 4/10/2024 4:12 PM | 37 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 16 | 85.74% |
| BZH240517C00038000 | 2/29/2024 8:58 PM | 38 | 0.95 | 0.75 | 0.90 | 0.00 | 0.00% | 2 | 0 | 126.17% |
| BZH240517C00040000 | 4/17/2024 2:44 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 95 | 108 | 67.19% |
| BZH240517C00045000 | 3/12/2024 4:29 PM | 45 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 8 | 130.66% |
| BZH240517C00050000 | 2/2/2024 2:46 PM | 50 | 0.05 | 0.05 | 0.25 | 0.00 | 0.00% | 100 | 1 | 124.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240517P00015000 | 2/12/2024 4:22 PM | 15 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 10 | 92.19% |
| BZH240517P00016000 | 11/17/2023 5:09 PM | 16 | 0.41 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 14 | 126.56% |
| BZH240517P00017000 | 4/11/2024 1:56 PM | 17 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 13 | 13 | 113.87% |
| BZH240517P00018000 | 11/20/2023 7:48 PM | 18 | 0.66 | 0.05 | 0.75 | 0.00 | 0.00% | 10 | 32 | 115.63% |
| BZH240517P00019000 | 2/6/2024 5:26 PM | 19 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 70 | 90.04% |
| BZH240517P00020000 | 4/19/2024 4:32 PM | 20 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 42 | 63.09% |
| BZH240517P00021000 | 4/17/2024 3:30 PM | 21 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 15 | 129 | 66.02% |
| BZH240517P00022000 | 4/10/2024 7:34 PM | 22 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 3 | 55 | 64.06% |
| BZH240517P00023000 | 3/18/2024 3:59 PM | 23 | 0.42 | 0.55 | 0.65 | 0.00 | 0.00% | 3 | 93 | 65.82% |
| BZH240517P00024000 | 4/19/2024 3:19 PM | 24 | 0.69 | 0.70 | 0.80 | -0.16 | -18.82% | 1 | 178 | 59.67% |
| BZH240517P00025000 | 4/19/2024 7:16 PM | 25 | 1.10 | 1.00 | 1.10 | -0.13 | -10.57% | 2 | 65 | 57.28% |
| BZH240517P00026000 | 4/18/2024 5:05 PM | 26 | 1.50 | 1.45 | 1.55 | 0.00 | 0.00% | 70 | 113 | 57.18% |
| BZH240517P00027000 | 4/18/2024 1:55 PM | 27 | 1.91 | 1.95 | 2.10 | 0.00 | 0.00% | 1 | 64 | 56.35% |
| BZH240517P00028000 | 4/17/2024 4:23 PM | 28 | 2.86 | 2.60 | 2.70 | 0.00 | 0.00% | 3 | 176 | 55.76% |
| BZH240517P00029000 | 4/17/2024 4:44 PM | 29 | 3.55 | 3.30 | 3.60 | 0.00 | 0.00% | 1 | 29 | 58.79% |
| BZH240517P00030000 | 4/18/2024 2:24 PM | 30 | 3.80 | 4.10 | 4.30 | 0.00 | 0.00% | 2 | 12 | 57.32% |
| BZH240517P00031000 | 4/12/2024 5:48 PM | 31 | 3.40 | 4.90 | 5.10 | 0.00 | 0.00% | 1 | 10 | 54.88% |
| BZH240517P00032000 | 4/18/2024 2:22 PM | 32 | 5.50 | 5.80 | 6.00 | 0.00 | 0.00% | 2 | 6 | 55.27% |
| BZH240517P00033000 | 4/10/2024 3:45 PM | 33 | 4.80 | 6.60 | 6.90 | 0.00 | 0.00% | - | 1 | 61.23% |
| BZH240517P00034000 | 2/12/2024 4:21 PM | 34 | 4.50 | 3.70 | 3.90 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| BZH240517P00035000 | 1/23/2024 4:27 PM | 35 | 5.10 | 6.40 | 6.50 | 0.00 | 0.00% | 10 | 30 | 0.00% |
| BZH240517P00036000 | 1/22/2024 6:16 PM | 36 | 5.20 | 7.20 | 7.40 | 0.00 | 0.00% | - | 20 | 0.00% |
| BZH240517P00038000 | 2/5/2024 2:32 PM | 38 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
MTH Meritage Homes Corporation
150.43
+0.23%
HOV Hovnanian Enterprises, Inc.
130.26
+0.95%
MHO M/I Homes, Inc.
111.09
+0.36%
KBH KB Home
61.03
+1.03%
CCS Century Communities, Inc.
79.03
+0.32%
TPH Tri Pointe Homes, Inc.
34.93
+0.90%
MDC M.D.C. Holdings, Inc.
62.98
+0.05%
LGIH LGI Homes, Inc.
93.38
-0.05%
TMHC Taylor Morrison Home Corporation
54.22
+0.35%
GRBK Green Brick Partners, Inc.
52.34
+0.71%