Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816C00085000 | 2024-05-16 2:55PM EDT | 85.00 | 83.00 | 74.50 | 79.40 | 0.00 | - | 2 | 4 | 88.87% |
| BLDR240816C00090000 | 2024-05-09 10:58AM EDT | 90.00 | 80.99 | 69.50 | 74.30 | 0.00 | - | 2 | 10 | 81.20% |
| BLDR240816C00100000 | 2024-05-06 12:16PM EDT | 100.00 | 101.15 | 60.00 | 64.80 | 0.00 | - | 1 | 1 | 74.88% |
| BLDR240816C00105000 | 2024-05-09 10:00AM EDT | 105.00 | 64.80 | 55.00 | 59.80 | 0.00 | - | 1 | 1 | 68.58% |
| BLDR240816C00110000 | 2023-12-18 1:37PM EDT | 110.00 | 60.00 | 59.90 | 64.00 | 0.00 | - | - | 1 | 124.62% |
| BLDR240816C00115000 | 2024-05-09 10:22AM EDT | 115.00 | 56.70 | 45.50 | 50.00 | 0.00 | - | 2 | 2 | 59.86% |
| BLDR240816C00120000 | 2024-05-07 12:01PM EDT | 120.00 | 50.70 | 41.90 | 46.00 | 0.00 | - | 1 | 3 | 62.76% |
| BLDR240816C00125000 | 2024-04-16 1:24PM EDT | 125.00 | 61.40 | 43.00 | 46.60 | 0.00 | - | 1 | 11 | 87.62% |
| BLDR240816C00130000 | 2024-04-24 2:18PM EDT | 130.00 | 59.40 | 42.70 | 45.20 | 0.00 | - | 1 | 5 | 98.16% |
| BLDR240816C00135000 | 2024-05-21 3:31PM EDT | 135.00 | 36.90 | 29.60 | 30.40 | 0.00 | - | 5 | 432 | 51.69% |
| BLDR240816C00140000 | 2024-05-28 10:05AM EDT | 140.00 | 32.48 | 25.50 | 27.60 | 0.00 | - | 1 | 69 | 50.31% |
| BLDR240816C00145000 | 2024-05-28 1:59PM EDT | 145.00 | 24.40 | 21.80 | 23.80 | 0.00 | - | 1 | 8 | 52.49% |
| BLDR240816C00150000 | 2024-05-16 11:47AM EDT | 150.00 | 25.10 | 16.50 | 19.40 | 0.00 | - | 1 | 3 | 47.17% |
| BLDR240816C00155000 | 2024-05-30 3:57PM EDT | 155.00 | 15.58 | 15.20 | 17.30 | 0.00 | - | 5 | 7 | 49.57% |
| BLDR240816C00160000 | 2024-05-31 9:52AM EDT | 160.00 | 12.70 | 12.50 | 13.00 | 0.00 | - | 1 | 44 | 43.22% |
| BLDR240816C00165000 | 2024-05-29 3:52PM EDT | 165.00 | 8.25 | 10.10 | 10.60 | 0.00 | - | 19 | 185 | 42.53% |
| BLDR240816C00170000 | 2024-05-30 3:52PM EDT | 170.00 | 8.20 | 8.00 | 8.50 | 0.00 | - | 4 | 424 | 41.82% |
| BLDR240816C00175000 | 2024-05-30 12:23PM EDT | 175.00 | 6.21 | 6.20 | 7.80 | 0.00 | - | 5 | 202 | 45.10% |
| BLDR240816C00180000 | 2024-05-31 11:57AM EDT | 180.00 | 4.42 | 3.70 | 5.90 | -0.58 | -11.60% | 3 | 425 | 43.20% |
| BLDR240816C00185000 | 2024-05-31 11:57AM EDT | 185.00 | 3.42 | 3.80 | 4.10 | +0.02 | +0.59% | 1 | 153 | 40.47% |
| BLDR240816C00190000 | 2024-05-31 2:22PM EDT | 190.00 | 2.82 | 2.85 | 3.20 | -0.28 | -9.03% | 10 | 126 | 40.42% |
| BLDR240816C00195000 | 2024-05-31 11:10AM EDT | 195.00 | 1.93 | 2.20 | 2.50 | -0.12 | -5.85% | 1 | 175 | 40.50% |
| BLDR240816C00200000 | 2024-05-31 12:08PM EDT | 200.00 | 1.50 | 1.65 | 2.85 | -0.14 | -8.54% | 4 | 336 | 45.75% |
| BLDR240816C00210000 | 2024-05-30 3:57PM EDT | 210.00 | 1.08 | 0.90 | 1.35 | 0.00 | - | 2 | 533 | 42.33% |
| BLDR240816C00220000 | 2024-05-30 1:18PM EDT | 220.00 | 0.52 | 0.45 | 1.30 | 0.00 | - | 1 | 101 | 47.14% |
| BLDR240816C00230000 | 2024-05-24 11:31AM EDT | 230.00 | 0.65 | 0.30 | 1.40 | 0.00 | - | 1 | 48 | 52.83% |
| BLDR240816C00240000 | 2024-05-07 3:59PM EDT | 240.00 | 0.75 | 0.10 | 1.20 | 0.00 | - | 3 | 63 | 55.49% |
| BLDR240816C00250000 | 2024-05-14 11:04AM EDT | 250.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 11 | 92 | 54.44% |
| BLDR240816C00260000 | 2024-04-30 12:53PM EDT | 260.00 | 1.80 | 0.05 | 1.20 | 0.00 | - | 2 | 25 | 56.35% |
| BLDR240816C00270000 | 2024-05-10 10:13AM EDT | 270.00 | 0.02 | 0.00 | 2.20 | -0.03 | -60.00% | 1 | 461 | 66.22% |
| BLDR240816C00280000 | 2024-03-11 2:24PM EDT | 280.00 | 2.95 | 0.50 | 1.70 | 0.00 | - | 1 | 42 | 69.73% |
| BLDR240816C00290000 | 2024-04-09 11:17AM EDT | 290.00 | 1.73 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 61.82% |
| BLDR240816C00300000 | 2024-04-09 11:44AM EDT | 300.00 | 1.29 | 0.05 | 0.75 | 0.00 | - | 6 | 49 | 64.65% |
| BLDR240816C00310000 | 2024-05-13 10:11AM EDT | 310.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 78.98% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816P00085000 | 2024-02-22 10:32AM EDT | 85.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | 10 | 10 | 79.15% |
| BLDR240816P00100000 | 2024-05-21 10:36AM EDT | 100.00 | 0.40 | 0.30 | 1.50 | 0.00 | - | 1 | 8 | 65.55% |
| BLDR240816P00110000 | 2024-05-29 1:53PM EDT | 110.00 | 0.72 | 0.05 | 2.00 | 0.00 | - | 2 | 6 | 56.03% |
| BLDR240816P00115000 | 2024-05-29 9:30AM EDT | 115.00 | 0.90 | 0.20 | 0.90 | 0.00 | - | 2 | 33 | 49.15% |
| BLDR240816P00120000 | 2024-05-30 12:38PM EDT | 120.00 | 1.07 | 0.45 | 1.85 | 0.00 | - | 11 | 35 | 53.10% |
| BLDR240816P00125000 | 2024-05-30 12:01PM EDT | 125.00 | 1.48 | 0.30 | 1.50 | 0.00 | - | 10 | 27 | 44.65% |
| BLDR240816P00130000 | 2024-05-31 10:20AM EDT | 130.00 | 2.10 | 0.40 | 2.00 | 0.00 | - | 3 | 98 | 42.97% |
| BLDR240816P00135000 | 2024-05-31 10:11AM EDT | 135.00 | 2.80 | 2.45 | 2.75 | +0.02 | +0.72% | 2 | 75 | 41.92% |
| BLDR240816P00140000 | 2024-05-31 10:20AM EDT | 140.00 | 4.00 | 3.40 | 3.70 | +0.35 | +9.59% | 3 | 262 | 40.83% |
| BLDR240816P00145000 | 2024-05-30 1:18PM EDT | 145.00 | 5.10 | 4.40 | 6.70 | +0.01 | +0.20% | 1 | 216 | 47.24% |
| BLDR240816P00150000 | 2024-05-31 1:02PM EDT | 150.00 | 7.02 | 4.80 | 6.70 | +0.02 | +0.29% | 1 | 283 | 39.97% |
| BLDR240816P00155000 | 2024-05-31 10:50AM EDT | 155.00 | 9.35 | 7.80 | 8.20 | +0.35 | +3.89% | 5 | 176 | 37.81% |
| BLDR240816P00160000 | 2024-05-31 10:47AM EDT | 160.00 | 11.80 | 9.90 | 10.50 | +1.35 | +12.92% | 3 | 260 | 37.35% |
| BLDR240816P00165000 | 2024-05-30 9:56AM EDT | 165.00 | 13.70 | 12.40 | 13.10 | 0.00 | - | 4 | 556 | 36.69% |
| BLDR240816P00170000 | 2024-05-30 12:48PM EDT | 170.00 | 16.10 | 15.30 | 16.00 | 0.00 | - | 1 | 314 | 35.84% |
| BLDR240816P00175000 | 2024-05-28 12:14PM EDT | 175.00 | 15.30 | 16.80 | 21.30 | 0.00 | - | 16 | 97 | 42.55% |
| BLDR240816P00180000 | 2024-05-24 3:49PM EDT | 180.00 | 16.00 | 21.90 | 23.80 | 0.00 | - | 3 | 233 | 38.10% |
| BLDR240816P00185000 | 2024-05-30 2:43PM EDT | 185.00 | 27.04 | 25.50 | 29.00 | 0.00 | - | 1 | 48 | 43.37% |
| BLDR240816P00190000 | 2024-05-28 10:06AM EDT | 190.00 | 24.85 | 29.10 | 31.30 | 0.00 | - | 3 | 59 | 34.82% |
| BLDR240816P00195000 | 2024-05-07 1:00PM EDT | 195.00 | 33.31 | 33.20 | 35.90 | 0.00 | - | 6 | 93 | 35.86% |
| BLDR240816P00200000 | 2024-05-20 11:43AM EDT | 200.00 | 31.62 | 38.00 | 42.00 | 0.00 | - | 2 | 122 | 45.45% |
| BLDR240816P00210000 | 2024-05-08 12:24PM EDT | 210.00 | 47.20 | 46.70 | 51.50 | 0.00 | - | 1 | 6 | 48.82% |
| BLDR240816P00220000 | 2024-05-07 9:33AM EDT | 220.00 | 44.10 | 57.00 | 61.50 | 0.00 | - | 13 | 0 | 54.46% |
| BLDR240816P00230000 | 2024-04-22 10:05AM EDT | 230.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.