BZH - Beazer Homes USA, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZH190816C000050002019-05-30 10:26AM EDT5.004.404.404.800.00-320.00%
BZH190816C000070002019-06-03 12:08AM EDT7.002.572.953.300.00--20.00%
BZH190816C000080002019-06-28 1:30PM EDT8.001.872.352.800.00-3078.52%
BZH190816C000090002019-07-23 9:40AM EDT9.001.951.601.75+0.16+8.94%3067.97%
BZH190816C000100002019-07-23 9:40AM EDT10.001.150.851.00+0.27+30.68%6061.52%
BZH190816C000110002019-07-22 3:46PM EDT11.000.430.300.400.00-8051.37%
BZH190816C000120002019-07-18 9:44AM EDT12.000.200.100.150.00-100052.15%
BZH190816C000130002019-06-03 9:56AM EDT13.000.050.050.100.00-115661.72%
BZH190816C000140002019-07-15 2:39PM EDT14.000.040.000.100.00-20069.92%
BZH190816C000150002019-06-07 10:58AM EDT15.000.100.000.050.00-2012372.66%
BZH190816C000160002019-07-12 2:31PM EDT16.000.020.000.050.00-2082.81%
BZH190816C000170002019-06-19 11:14AM EDT17.000.010.000.050.00-22592.19%
BZH190816C000180002019-06-10 12:05AM EDT18.000.400.000.050.00-448101.56%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZH190816P000050002019-06-10 12:06AM EDT5.000.050.000.050.00-252146.88%
BZH190816P000070002019-06-10 12:06AM EDT7.000.250.050.100.00-1010107.81%
BZH190816P000080002019-07-22 12:12PM EDT8.000.250.050.10+0.20+400.00%240078.52%
BZH190816P000090002019-07-23 3:56PM EDT9.000.110.050.15+0.01+10.00%3055.86%
BZH190816P000100002019-07-23 10:42AM EDT10.000.350.300.400.00-241053.91%
BZH190816P000110002019-07-11 1:33PM EDT11.000.950.750.950.00-5051.37%
BZH190816P000120002019-07-15 3:44PM EDT12.001.661.501.750.00-1052.15%
BZH190816P000130002019-07-12 9:48AM EDT13.002.382.352.700.00-25082.42%
BZH190816P000140002019-06-07 11:13AM EDT14.003.713.804.300.00-16143.75%
BZH190816P000150002019-06-10 12:06AM EDT15.003.164.605.100.00-110136.52%