BZH - Beazer Homes USA, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZH191115C000060002019-05-20 12:46PM EDT6.004.824.004.300.00--150.00%
BZH191115C000070002019-08-22 12:24PM EDT7.005.986.807.400.00-500.00%
BZH191115C000080002019-10-16 12:31PM EDT8.008.007.908.600.00-12331160.16%
BZH191115C000090002019-10-15 10:54AM EDT9.006.507.007.400.00-20148121.09%
BZH191115C000100002019-10-18 2:26PM EDT10.006.206.106.30+0.16+2.65%251,159101.95%
BZH191115C000110002019-10-18 3:05PM EDT11.005.305.105.40+0.36+7.29%666,54796.09%
BZH191115C000120002019-10-18 3:17PM EDT12.004.214.104.40+0.12+2.93%2033678.13%
BZH191115C000130002019-10-18 3:17PM EDT13.003.293.103.50+0.09+2.81%1025867.97%
BZH191115C000140002019-10-18 3:19PM EDT14.002.432.302.45+0.26+11.98%1030957.81%
BZH191115C000150002019-10-18 3:59PM EDT15.001.601.501.70+0.27+20.30%1647254.49%
BZH191115C000160002019-10-18 1:33PM EDT16.000.900.851.05+0.10+12.50%3826250.39%
BZH191115C000170002019-10-18 3:50PM EDT17.000.500.450.55+0.03+6.38%19835250.98%
BZH191115C000180002019-10-16 3:56PM EDT18.000.200.150.300.00-11351.66%
BZH191115C000190002019-10-17 2:02PM EDT19.000.050.050.150.00--951.76%
BZH191115C000200002019-10-04 11:53AM EDT20.000.050.000.150.00-101152.54%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BZH191115P000040002019-05-20 12:51PM EDT4.000.090.050.150.00--1294.53%
BZH191115P000050002019-09-03 10:12AM EDT5.000.030.000.050.00-120122198.44%
BZH191115P000060002019-07-16 9:36AM EDT6.000.100.050.150.00-20213.28%
BZH191115P000070002019-07-18 10:08AM EDT7.000.180.000.150.00-1095173.44%
BZH191115P000080002019-09-13 9:39AM EDT8.000.080.000.050.00-5733123.44%
BZH191115P000090002019-10-04 10:07AM EDT9.000.050.000.050.00-50299104.69%
BZH191115P000100002019-10-18 3:04PM EDT10.000.030.000.10-0.02-40.00%6074698.44%
BZH191115P000110002019-10-18 9:46AM EDT11.000.080.000.15-0.12-60.00%1054888.28%
BZH191115P000120002019-10-07 12:29PM EDT12.000.150.050.150.00-12076.56%
BZH191115P000130002019-10-16 1:24PM EDT13.000.150.050.150.00-1013659.77%
BZH191115P000140002019-10-17 12:23PM EDT14.000.230.150.250.00-1011554.49%
BZH191115P000150002019-10-16 1:17PM EDT15.000.450.350.450.00-428150.39%
BZH191115P000160002019-10-17 11:39AM EDT16.000.850.650.800.00-11149.81%
BZH191115P000170002019-10-07 12:06AM EDT17.002.321.301.450.00--253.42%
BZH191115P000180002019-10-18 12:41PM EDT18.002.251.902.15+2.25+∞%50050.98%