BZH - Beazer Homes USA, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZH180119C000030002016-07-11 12:16PM EST3.005.645.706.600.00-110.00%
BZH180119C000050002018-01-11 10:50AM EST5.0015.2015.0015.700.00-416906.25%
BZH180119C000080002017-10-31 2:11PM EST8.0013.0012.5013.000.00-574706.25%
BZH180119C000100002017-09-29 10:41AM EST10.008.609.7010.000.00-10630.00%
BZH180119C000110002017-10-03 11:16AM EST11.008.508.709.000.00-11960.00%
BZH180119C000120002017-12-11 2:39PM EST12.007.706.907.100.00-104290.00%
BZH180119C000130002017-12-21 2:53PM EST13.006.605.806.100.00-10360.00%
BZH180119C000140002018-01-17 1:50PM EST14.006.606.606.80-1.80-21.43%7103278.13%
BZH180119C000150002018-01-17 12:29PM EST15.005.495.605.900.00-3148276.56%
BZH180119C000160002018-01-16 3:56PM EST16.004.104.504.800.00-216255.47%
BZH180119C000170002018-01-16 11:40AM EST17.003.603.503.700.00-12578156.25%
BZH180119C000180002018-01-09 12:54PM EST18.001.752.102.450.00-1414890.00%
BZH180119C000190002018-01-10 9:36AM EST19.000.841.201.450.00-10850.00%
BZH180119C000200002018-01-17 12:21PM EST20.000.550.650.80+0.05+10.00%1243463.67%
BZH180119C000210002018-01-12 3:10PM EST21.000.100.050.20-0.10-50.00%3949355.86%
BZH180119C000220002016-11-21 2:39PM EST22.000.550.601.100.00-1012225.78%
BZH180119C000230002017-12-14 10:23AM EST23.000.060.000.100.00-13398.44%
BZH180119C000240002017-11-29 3:49PM EST24.000.320.250.35+0.07+28.00%2025207.81%
BZH180119C000250002016-12-05 12:59PM EST25.000.500.501.150.00-2030357.42%
BZH180119C000260002017-11-29 3:19PM EST26.000.110.050.15-0.04-26.67%1020205.47%
BZH180119C000270001969-12-31 7:00PM EST27.000.000.000.700.00-00317.19%
BZH180119C000300001969-12-31 7:00PM EST30.000.000.000.600.00-00380.47%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZH180119P000030002017-06-07 11:16AM EST3.000.030.000.050.00-3761,150.00%
BZH180119P000050002017-08-07 2:40PM EST5.000.050.000.05-0.03-37.50%15331850.00%
BZH180119P000080002017-09-20 10:48AM EST8.000.030.000.100.00-510,553640.63%
BZH180119P000100002018-01-17 12:41PM EST10.000.030.000.05-0.02-40.00%21,778450.00%
BZH180119P000110002017-09-14 2:49PM EST11.000.100.050.150.00-80183500.00%
BZH180119P000120002017-10-09 1:50PM EST12.000.100.050.250.00-50206478.91%
BZH180119P000130002018-01-17 1:34PM EST13.000.020.000.05+0.01+100.00%190300.00%
BZH180119P000140002017-10-06 2:40PM EST14.000.180.150.25-0.04-18.18%3063389.84%
BZH180119P000150002017-10-20 2:41PM EST15.000.200.200.25-0.02-9.09%1110345.31%
BZH180119P000160002018-01-02 10:29AM EST16.000.050.000.050.00-1091179.69%
BZH180119P000170002018-01-09 11:18AM EST17.000.030.000.100.00-7121162.50%
BZH180119P000180002018-01-03 9:47AM EST18.000.100.000.100.00-10202123.44%
BZH180119P000190002018-01-09 11:18AM EST19.000.190.000.150.00-716093.36%
BZH180119P000200002018-01-17 1:38PM EST20.000.100.000.15-0.10-50.00%236866.02%
BZH180119P000210002017-11-22 3:46PM EST21.000.751.201.350.00-823178.52%
BZH180119P000220002017-11-28 3:50PM EST22.001.201.351.50-0.35-22.58%26077.34%
BZH180119P000230002017-11-17 11:57PM EST23.001.952.752.900.00-1616208.59%
BZH180119P000250002016-09-23 10:44PM EST25.0013.7013.2014.000.00-551,807.03%
BZH180119P000270001969-12-31 7:00PM EST27.000.0018.6019.500.00-002,587.11%
BZH180119P000300001969-12-31 7:00PM EST30.000.0021.1022.500.00-002,618.36%