BZH - Beazer Homes USA, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZH180720C000140002018-06-20 9:01PM EDT14.000.800.901.000.00-11146.00%
BZH180720C000150002018-06-19 3:13PM EDT15.000.450.400.450.00-118640.82%
BZH180720C000160002018-06-20 3:28PM EDT16.000.150.100.20-0.02-11.76%5018041.60%
BZH180720C000170002018-06-15 11:04AM EDT17.000.110.100.15-0.03-21.43%113850.39%
BZH180720C000180002018-06-08 4:25PM EDT18.000.100.050.150.00-10055.66%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZH180720P000120002018-06-08 4:25PM EDT12.000.050.000.150.00-808058.79%
BZH180720P000130002018-06-18 3:30PM EDT13.000.160.150.250.00-3111249.02%
BZH180720P000140002018-06-20 12:08PM EDT14.000.470.400.45+0.02+4.44%1125040.23%
BZH180720P000150002018-06-20 10:52AM EDT15.001.030.900.95+0.35+51.47%3613038.28%
BZH180720P000160002018-06-14 3:45PM EDT16.001.111.151.300.00-102700.00%
BZH180720P000170002018-06-13 7:15PM EDT17.001.331.952.250.00-550.00%
BZH180720P000210002018-06-08 4:25PM EDT21.005.904.905.300.00-220.00%