BZH - Beazer Homes USA, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZH200221C000070002019-08-08 5:02PM EST7.004.505.505.800.00--00.00%
BZH200221C000080002019-10-08 9:03AM EST8.007.655.906.400.00-1000.00%
BZH200221C000090002019-10-18 12:55PM EST9.007.300.000.000.00-500.00%
BZH200221C000100002020-01-23 3:24PM EST10.006.506.106.300.00-10142104.69%
BZH200221C000110002020-01-17 1:48PM EST11.004.505.105.400.00-106565.63%
BZH200221C000120002020-01-24 2:30PM EST12.004.074.104.300.00-2014770.31%
BZH200221C000130002020-01-23 11:55AM EST13.003.233.103.400.00-505370.70%
BZH200221C000140002020-01-24 10:19AM EST14.002.192.302.450.00-257850.00%
BZH200221C000150002020-01-27 10:01AM EST15.001.401.451.60-0.79-36.07%21,47750.39%
BZH200221C000160002020-01-24 1:54PM EST16.000.800.850.950.00-10078148.05%
BZH200221C000170002020-01-27 10:17AM EST17.000.430.400.45+0.04+10.26%26029743.56%
BZH200221C000180002020-01-23 3:03PM EST18.000.150.150.20-0.05-25.00%28143.16%
BZH200221C000190002019-11-19 9:32AM EST19.000.300.000.150.00-27451.37%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZH200221P000040002019-08-21 1:47PM EST4.000.050.000.000.00--050.00%
BZH200221P000050002019-10-21 12:41PM EST5.000.010.000.050.00--2203.13%
BZH200221P000070002019-10-02 12:03PM EST7.000.050.000.150.00--0177.34%
BZH200221P000080002019-08-16 10:57AM EST8.000.320.050.200.00-711168.75%
BZH200221P000090002019-12-11 10:01AM EST9.000.050.000.100.00-200120.31%
BZH200221P000100002019-12-23 9:33AM EST10.000.100.000.100.00-2416101.56%
BZH200221P000110002019-12-09 9:30AM EST11.000.100.000.100.00-30084.38%
BZH200221P000120002020-01-21 3:44PM EST12.000.050.000.100.00-6624167.97%
BZH200221P000130002020-01-17 12:03PM EST13.000.070.000.150.00-316057.81%
BZH200221P000140002020-01-24 1:29PM EST14.000.150.100.200.00-3011351.76%
BZH200221P000150002020-01-24 12:39PM EST15.000.300.300.400.00-17253.32%
BZH200221P000160002020-01-27 9:30AM EST16.000.710.650.75+0.11+18.33%309350.39%
BZH200221P000170002020-01-24 10:42AM EST17.000.751.151.350.00---52.05%
BZH200221P000190002020-01-23 12:16PM EST19.002.902.752.950.00---55.27%