Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Beazer Homes USA, Inc. (BZH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.72-0.21 (-1.11%)
At close: 04:00PM EST
18.72 0.00 (0.00%)
After hours: 04:58PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZH220218C000100002021-11-19 3:45PM EST10.0011.6010.8011.600.00-110406.25%
BZH220218C000120002021-11-10 7:00AM EST12.006.2110.8011.000.00-11456.84%
BZH220218C000130002021-11-11 1:51PM EST13.009.0010.4010.700.00-38459.28%
BZH220218C000140002021-12-13 9:45AM EST14.009.308.508.700.00-37350.00%
BZH220218C000150002021-12-22 3:58PM EST15.007.937.407.800.00-252313.48%
BZH220218C000160002022-01-04 2:07PM EST16.006.936.606.800.00-1518285.06%
BZH220218C000170002021-11-12 2:31PM EST17.004.995.405.600.00-194241.21%
BZH220218C000180002021-12-29 3:14PM EST18.005.804.704.900.00-25110225.98%
BZH220218C000190002021-12-31 2:35PM EST19.004.583.804.000.00-182199.80%
BZH220218C000200002022-01-05 11:01AM EST20.003.603.003.20-0.49-11.98%1193178.13%
BZH220218C000210002021-12-31 10:15AM EST21.002.882.352.500.00-3153161.33%
BZH220218C000220002022-01-04 12:51PM EST22.001.951.752.050.00-1258149.90%
BZH220218C000230002022-01-05 3:25PM EST23.001.251.251.35-0.20-13.79%9235132.03%
BZH220218C000240002022-01-05 1:50PM EST24.001.150.850.95+0.25+27.78%470121.00%
BZH220218C000250002022-01-05 3:04PM EST25.000.650.550.65-0.20-23.53%81,270112.01%
BZH220218C000260002021-12-30 9:36AM EST26.000.850.350.450.00-230105.96%
BZH220218C000270002021-12-30 11:15AM EST27.000.450.200.300.00-51899.90%
BZH220218C000280002021-12-27 11:12AM EST28.000.300.100.200.00-32894.92%
BZH220218C000300002021-12-22 9:37AM EST30.000.100.000.150.00-312693.75%
BZH220218C000350002021-11-10 7:00AM EST35.000.100.000.100.00-11110.16%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZH220218P000100002021-12-10 9:30AM EST10.000.050.000.050.00-13109.38%
BZH220218P000110002021-11-10 7:00AM EST11.000.700.100.750.00--1172.66%
BZH220218P000120002021-11-30 3:09PM EST12.000.100.000.700.00-112141.41%
BZH220218P000130002021-12-22 1:53PM EST13.000.050.000.000.00-1525.00%
BZH220218P000140002021-11-30 3:11PM EST14.000.250.050.150.00-15072.66%
BZH220218P000150002021-12-22 11:40AM EST15.000.100.000.200.00-1010058.59%
BZH220218P000160002022-01-05 3:22PM EST16.000.100.000.10-0.53-84.13%1444.92%
BZH220218P000170002021-12-31 3:45PM EST17.000.110.100.200.00-24840.04%
BZH220218P000180002021-12-29 11:26AM EST18.000.180.150.250.00-136326.86%
BZH220218P000190002022-01-05 11:22AM EST19.000.250.250.40-0.05-16.67%220411.43%
BZH220218P000200002022-01-03 2:12PM EST20.000.490.450.600.00-51560.00%
BZH220218P000210002022-01-05 11:22AM EST21.000.600.750.90-0.14-18.92%4640.00%
BZH220218P000220002022-01-05 3:52PM EST22.001.201.101.30+0.32+36.36%1530.00%
BZH220218P000230002022-01-05 1:01PM EST23.001.311.601.80-0.19-12.67%150.00%
BZH220218P000240002021-12-28 12:42PM EST24.002.052.202.450.00--170.00%
BZH220218P000250002022-01-03 2:13PM EST25.002.802.903.100.00-1161160.00%
Advertisement
Advertisement