Log in
NYSE:BZH

Beazer Homes USA Options Chain and Prices

$11.44
-0.16 (-1.38 %)
(As of 09/21/2020 12:00 AM ET)
Add
Compare
Today's Range
$10.96
Now: $11.44
$11.55
50-Day Range
$11.09
MA: $12.06
$13.00
52-Week Range
$4.39
Now: $11.44
$17.23
Volume480,726 shs
Average Volume589,300 shs
Market Capitalization$354.88 million
P/E Ratio11.11
Dividend YieldN/A
Beta2.39

Options Chain

Beazer Homes USA (NYSE:BZH) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/16/2020$21.00$0.050Call0000
(+0)
1.20491
(+0.089498)
0.0385020
10/16/2020$20.00$0.050Call0000
(+0)
1.12813
(+0.08551)
0.0405610
10/16/2020$19.00$0.050Call0000
(+0)
1.04602
(+0.081266)
0.0430730
10/16/2020$18.00$0.050Call0001
(+0)
0.957695
(+0.076716)
0.0462050
10/16/2020$17.00$0.050Call0002
(+0)
0.862159
(+0.071866)
0.0502570
10/16/2020$16.00$0.050Call00010
(+0)
0.757971
(+0.066673)
0.0557320
10/16/2020$15.00$0.050Call000540
(+0)
0.643135
(+0.006213)
0.0636110
10/16/2020$14.00$0.125Call641003607
(-12)
0.651843
(-0.028026)
0.13608414
10/16/2020$13.00$0.300Call510246
(+24)
0.679918
(+0.032412)
0.264655
10/16/2020$12.00$0.525Call6452052
(+16)
0.632273
(-0.008647)
0.41851414
10/16/2020$11.00$1.025Call50020
(+0)
0.671119
(-0.066025)
0.6222812
10/16/2020$10.00$1.725Call00015
(+0)
0.724667
(-0.040082)
0.7894470
10/16/2020$9.00$2.600Call00040
(+0)
0.84754
(-0.045742)
0.8835060
10/16/2020$8.00$3.500Call0001
(+1)
0.888857
(-0.196253)
0.9509510
10/16/2020$7.00$4.500Call0000
(+0)
1.15839
(-0.092545)
0.9618070
10/16/2020$6.00$5.450Call0000
(+0)
1.09079
(-0.266636)
0.9918830
10/16/2020$5.00$6.450Call0000
(+0)
1.36824
(-0.338602)
0.9936240
10/16/2020$4.00$7.450Call0000
(+0)
1.73284
(-0.392324)
0.9945210
10/16/2020$3.00$8.450Call0000
(+0)
2.18927
(-0.47677)
0.9956380
10/16/2020$21.00$9.550Put0000
(+0)
0.00.00
10/16/2020$20.00$8.550Put0000
(+0)
0.00.00
10/16/2020$19.00$7.550Put0000
(+0)
0.00.00
10/16/2020$18.00$6.550Put0001
(+0)
0.00.00
10/16/2020$17.00$5.550Put0000
(+0)
0.00.00
10/16/2020$16.00$4.550Put0000
(+0)
0.00.00
10/16/2020$15.00$3.600Put0000
(+0)
0.617969
(+0.033265)
-0.9456140
10/16/2020$14.00$2.625Put000100
(+0)
0.551967
(-0.073328)
-0.9098020
10/16/2020$13.00$1.800Put00016
(+0)
0.619773
(-0.005522)
-0.7618020
10/16/2020$12.00$1.075Put4400160
(+0)
0.623622
(+0.007112)
-0.5841575
10/16/2020$11.00$0.550Put2148036125
(+2)
0.636122
(-0.016325)
-0.37451558
10/16/2020$10.00$0.250Put8080042
(+20)
0.689062
(+0.005316)
-0.19896110
10/16/2020$9.00$0.100Put1001
(+0)
0.734232
(-0.038826)
-0.0888781
10/16/2020$8.00$0.050Put0000
(+0)
0.856709
(-0.06511)
-0.0429730
10/16/2020$7.00$0.050Put0000
(+0)
1.11465
(+0.034138)
-0.0329320
10/16/2020$6.00$0.050Put0000
(+0)
1.42188
(+0.054685)
-0.0264460
10/16/2020$5.00$0.050Put0000
(+0)
1.78281
(+0.080552)
-0.0211360
10/16/2020$4.00$0.050Put0000
(+0)
2.22308
(+0.100793)
-0.01660
10/16/2020$3.00$0.050Put0000
(+0)
2.80784
(+0.141795)
-0.013010
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/22/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.