NYSE - Delayed Quote • USD
Beazer Homes USA, Inc. (BZH)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240517C00016000 | 5/3/2024 5:25 PM | 16 | 11.99 | 11.10 | 13.60 | -0.51 | -4.08% | 7 | 22 | 248.24% |
| BZH240517C00017000 | 11/30/2023 3:19 PM | 17 | 10.50 | 16.50 | 20.00 | 0.00 | 0.00% | 3 | 8 | 779.39% |
| BZH240517C00018000 | 5/3/2024 1:54 PM | 18 | 10.92 | 9.10 | 11.90 | -1.11 | -9.23% | 3 | 11 | 221.09% |
| BZH240517C00019000 | 4/9/2024 7:31 PM | 19 | 11.60 | 7.00 | 10.10 | 0.00 | 0.00% | 10 | 32 | 250.10% |
| BZH240517C00020000 | 3/11/2024 3:08 PM | 20 | 10.82 | 8.70 | 10.40 | 0.00 | 0.00% | 10 | 39 | 259.18% |
| BZH240517C00021000 | 11/2/2023 2:45 PM | 21 | 8.40 | 6.40 | 9.50 | 0.00 | 0.00% | - | 1 | 195.12% |
| BZH240517C00022000 | 4/29/2024 2:16 PM | 22 | 7.00 | 4.00 | 8.00 | 0.00 | 0.00% | 2 | 24 | 101.76% |
| BZH240517C00023000 | 5/1/2024 6:31 PM | 23 | 5.30 | 3.00 | 6.10 | 0.00 | 0.00% | 1 | 15 | 163.67% |
| BZH240517C00024000 | 5/2/2024 2:08 PM | 24 | 2.23 | 3.40 | 5.20 | 0.00 | 0.00% | 20 | 20 | 94.63% |
| BZH240517C00025000 | 5/2/2024 3:28 PM | 25 | 2.10 | 2.80 | 3.60 | 0.00 | 0.00% | 3 | 7 | 71.68% |
| BZH240517C00026000 | 5/3/2024 1:52 PM | 26 | 2.80 | 0.95 | 2.15 | -0.10 | -3.45% | 5 | 97 | 52.34% |
| BZH240517C00027000 | 5/2/2024 3:36 PM | 27 | 1.28 | 1.15 | 1.30 | 0.58 | 82.86% | 2 | 112 | 42.48% |
| BZH240517C00028000 | 5/3/2024 7:23 PM | 28 | 0.80 | 0.60 | 0.75 | 0.30 | 60.00% | 111 | 248 | 41.02% |
| BZH240517C00029000 | 5/3/2024 7:23 PM | 29 | 0.40 | 0.30 | 0.40 | 0.15 | 60.00% | 2 | 131 | 40.92% |
| BZH240517C00030000 | 5/3/2024 7:10 PM | 30 | 0.20 | 0.10 | 0.25 | 0.08 | 66.67% | 7 | 219 | 44.82% |
| BZH240517C00031000 | 5/2/2024 6:57 PM | 31 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 22 | 27 | 47.46% |
| BZH240517C00032000 | 5/1/2024 7:53 PM | 32 | 0.50 | 0.05 | 0.40 | 0.00 | 0.00% | 1 | 71 | 63.48% |
| BZH240517C00033000 | 5/2/2024 2:58 PM | 33 | 0.04 | 0.00 | 1.00 | 0.00 | 0.00% | 7 | 101 | 93.55% |
| BZH240517C00034000 | 4/26/2024 1:42 PM | 34 | 0.21 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 158 | 103.13% |
| BZH240517C00035000 | 5/2/2024 1:34 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 319 | 64.84% |
| BZH240517C00036000 | 5/2/2024 1:34 PM | 36 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 77 | 158.11% |
| BZH240517C00037000 | 5/2/2024 1:42 PM | 37 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 17 | 68.75% |
| BZH240517C00038000 | 5/2/2024 1:42 PM | 38 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 74.22% |
| BZH240517C00039000 | 4/23/2024 6:56 PM | 39 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 95 | 79.69% |
| BZH240517C00040000 | 4/17/2024 2:44 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 95 | 108 | 84.38% |
| BZH240517C00045000 | 3/12/2024 4:29 PM | 45 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 8 | 169.92% |
| BZH240517C00050000 | 2/2/2024 2:46 PM | 50 | 0.05 | 0.05 | 0.25 | 0.00 | 0.00% | 100 | 1 | 163.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZH240517P00015000 | 2/12/2024 4:22 PM | 15 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 10 | 140.63% |
| BZH240517P00016000 | 11/17/2023 5:09 PM | 16 | 0.41 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 14 | 191.80% |
| BZH240517P00017000 | 4/11/2024 1:56 PM | 17 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 13 | 114.06% |
| BZH240517P00018000 | 11/20/2023 7:48 PM | 18 | 0.66 | 0.05 | 0.75 | 0.00 | 0.00% | 10 | 32 | 177.93% |
| BZH240517P00019000 | 2/6/2024 5:26 PM | 19 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 70 | 141.02% |
| BZH240517P00020000 | 4/22/2024 2:39 PM | 20 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 51 | 79.69% |
| BZH240517P00021000 | 4/17/2024 3:30 PM | 21 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 129 | 69.53% |
| BZH240517P00022000 | 4/25/2024 1:30 PM | 22 | 0.17 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 72 | 59.38% |
| BZH240517P00023000 | 5/3/2024 6:45 PM | 23 | 0.06 | 0.05 | 0.10 | -0.19 | -76.00% | 41 | 93 | 60.55% |
| BZH240517P00024000 | 5/3/2024 7:54 PM | 24 | 0.13 | 0.05 | 0.20 | -0.17 | -56.67% | 2 | 179 | 55.86% |
| BZH240517P00025000 | 5/3/2024 1:32 PM | 25 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 3 | 127 | 50.39% |
| BZH240517P00026000 | 5/2/2024 5:32 PM | 26 | 0.70 | 0.15 | 0.30 | 0.00 | 0.00% | 3 | 141 | 43.36% |
| BZH240517P00027000 | 5/3/2024 6:14 PM | 27 | 0.40 | 0.40 | 0.55 | -0.48 | -54.55% | 20 | 70 | 40.04% |
| BZH240517P00028000 | 5/3/2024 7:54 PM | 28 | 0.88 | 0.85 | 0.95 | -0.48 | -35.29% | 4 | 169 | 36.33% |
| BZH240517P00029000 | 5/3/2024 1:48 PM | 29 | 1.10 | 1.50 | 3.70 | -1.86 | -62.84% | 30 | 79 | 84.96% |
| BZH240517P00030000 | 4/24/2024 5:57 PM | 30 | 3.30 | 2.25 | 2.55 | 0.00 | 0.00% | 3 | 7 | 44.82% |
| BZH240517P00031000 | 4/12/2024 5:48 PM | 31 | 3.40 | 2.95 | 3.60 | 0.00 | 0.00% | 1 | 10 | 59.28% |
| BZH240517P00032000 | 4/18/2024 2:22 PM | 32 | 5.50 | 3.70 | 6.10 | 0.00 | 0.00% | 2 | 6 | 89.45% |
| BZH240517P00033000 | 4/10/2024 3:45 PM | 33 | 4.80 | 5.10 | 6.80 | 0.00 | 0.00% | - | 0 | 103.13% |
| BZH240517P00034000 | 2/12/2024 4:21 PM | 34 | 4.50 | 3.70 | 3.90 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| BZH240517P00035000 | 1/23/2024 4:27 PM | 35 | 5.10 | 6.40 | 6.50 | 0.00 | 0.00% | 10 | 30 | 0.00% |
| BZH240517P00036000 | 1/22/2024 6:16 PM | 36 | 5.20 | 7.20 | 7.40 | 0.00 | 0.00% | - | 20 | 0.00% |
| BZH240517P00038000 | 2/5/2024 2:32 PM | 38 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
HOV Hovnanian Enterprises, Inc.
157.82
+3.04%
CCS Century Communities, Inc.
83.27
+1.66%
KBH KB Home
68.78
+4.04%
TPH Tri Pointe Homes, Inc.
38.99
+2.28%
TMHC Taylor Morrison Home Corporation
57.20
+1.69%
MTH Meritage Homes Corporation
177.04
+2.26%
MHO M/I Homes, Inc.
122.02
+2.62%
PHM PulteGroup, Inc.
116.64
+2.45%
DFH Dream Finders Homes, Inc.
31.23
-3.25%
LGIH LGI Homes, Inc.
96.73
+4.81%