BZH - Beazer Homes USA, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZH180316C000150002018-02-14 3:02PM EST15.002.152.202.400.00-31662.31%
BZH180316C000160002018-02-16 1:04PM EST16.001.501.401.60+0.40+36.36%2321055.37%
BZH180316C000170002018-02-21 1:27PM EST17.000.890.700.80+0.04+4.71%826047.07%
BZH180316C000180002018-02-21 12:35PM EST18.000.430.300.45+0.08+22.86%311749.02%
BZH180316C000190002018-02-21 9:36AM EST19.000.200.100.20+0.05+33.33%16447.27%
BZH180316C000200002018-02-16 3:11PM EST20.000.100.050.20+0.02+25.00%336552.34%
BZH180316C000210002018-02-12 10:49AM EST21.000.100.000.100.00-304451.17%
BZH180316C000220002018-02-02 11:49PM EST22.000.270.200.350.00-5590.04%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZH180316P000120002018-02-16 11:44PM EST12.000.080.000.100.00-4480.47%
BZH180316P000130002018-02-16 9:48AM EST13.000.100.000.10-0.05-33.33%55764.84%
BZH180316P000140002018-02-20 10:07AM EST14.000.130.000.100.00-75250.00%
BZH180316P000150002018-02-20 10:27AM EST15.000.200.100.200.00-656853.32%
BZH180316P000160002018-02-20 3:48PM EST16.000.360.250.400.00-1623548.63%
BZH180316P000170002018-02-21 12:27PM EST17.000.550.650.75-0.22-28.57%1020144.04%
BZH180316P000180002018-02-16 10:32AM EST18.001.601.251.45-0.35-17.95%509249.02%
BZH180316P000190002018-02-16 9:53AM EST19.002.382.052.25-0.20-7.75%131,25051.47%
BZH180316P000200002018-02-08 9:35AM EST20.003.103.704.800.00-841133.98%
BZH180316P000210002018-02-16 10:32AM EST21.004.203.804.20-1.25-22.94%507771.68%