TopBuild Corp. (BLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD241018C00195000 | 2024-04-24 1:46PM EDT | 195.00 | 203.00 | 208.10 | 218.00 | 0.00 | - | - | 1 | 77.71% |
| BLD241018C00260000 | 2024-04-11 10:30AM EDT | 260.00 | 168.29 | 148.60 | 156.00 | 0.00 | - | - | 3 | 60.97% |
| BLD241018C00320000 | 2024-03-20 3:59PM EDT | 320.00 | 120.80 | 81.00 | 89.00 | 0.00 | - | - | 0 | 33.29% |
| BLD241018C00370000 | 2024-03-22 3:32PM EDT | 370.00 | 91.30 | 49.00 | 57.00 | 0.00 | - | 1 | 1 | 37.12% |
| BLD241018C00380000 | 2024-04-24 12:13PM EDT | 380.00 | 46.50 | 52.20 | 61.00 | 0.00 | - | - | 1 | 46.53% |
| BLD241018C00390000 | 2024-04-24 12:10PM EDT | 390.00 | 41.60 | 46.50 | 55.00 | 0.00 | - | 4 | 5 | 45.51% |
| BLD241018C00400000 | 2024-03-22 11:57AM EDT | 400.00 | 70.10 | 34.30 | 42.00 | 0.00 | - | 1 | 1 | 37.71% |
| BLD241018C00410000 | 2024-04-24 3:00PM EDT | 410.00 | 32.90 | 37.20 | 44.00 | 0.00 | - | 4 | 17 | 43.61% |
| BLD241018C00420000 | 2024-04-26 2:42PM EDT | 420.00 | 38.80 | 34.40 | 39.90 | 0.00 | - | 6 | 7 | 43.53% |
| BLD241018C00430000 | 2024-05-03 9:45AM EDT | 430.00 | 43.15 | 30.00 | 35.00 | -5.55 | -11.40% | 1 | 2 | 42.42% |
| BLD241018C00440000 | 2024-04-16 10:14AM EDT | 440.00 | 27.04 | 25.70 | 32.00 | 0.00 | - | 2 | 2 | 42.79% |
| BLD241018C00490000 | 2024-04-05 3:31PM EDT | 490.00 | 33.60 | 11.90 | 18.00 | 0.00 | - | 1 | 1 | 41.82% |
| BLD241018C00500000 | 2024-04-05 3:30PM EDT | 500.00 | 30.00 | 8.50 | 16.00 | 0.00 | - | 7 | 7 | 41.73% |
| BLD241018C00510000 | 2024-03-21 12:21PM EDT | 510.00 | 24.30 | 5.80 | 13.00 | 0.00 | - | - | 12 | 40.21% |
| BLD241018C00540000 | 2024-03-11 9:32AM EDT | 540.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BLD241018C00660000 | 2024-05-03 9:30AM EDT | 660.00 | 4.80 | 0.25 | 6.30 | +4.80 | - | 1 | 0 | 51.62% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD241018P00270000 | 2024-04-02 9:32AM EDT | 270.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 44 | 46 | 12.50% |
| BLD241018P00280000 | 2024-03-22 10:55AM EDT | 280.00 | 4.20 | 1.00 | 10.00 | 0.00 | - | 1 | 1 | 53.58% |
| BLD241018P00300000 | 2024-04-16 12:53PM EDT | 300.00 | 7.06 | 0.15 | 9.90 | 0.00 | - | - | 1 | 45.97% |
| BLD241018P00310000 | 2024-04-17 10:51AM EDT | 310.00 | 9.00 | 1.05 | 10.00 | 0.00 | - | 1 | 2 | 42.54% |
| BLD241018P00340000 | 2024-05-01 11:22AM EDT | 340.00 | 13.69 | 7.00 | 13.70 | 0.00 | - | 1 | 6 | 36.94% |
| BLD241018P00350000 | 2024-05-01 11:22AM EDT | 350.00 | 16.05 | 9.00 | 15.90 | 0.00 | - | 1 | 2 | 35.88% |
| BLD241018P00370000 | 2024-04-25 1:04PM EDT | 370.00 | 26.50 | 16.00 | 22.30 | 0.00 | - | 2 | 5 | 34.90% |
| BLD241018P00380000 | 2024-04-26 12:21PM EDT | 380.00 | 24.30 | 19.00 | 26.00 | 0.00 | - | 4 | 11 | 34.33% |
| BLD241018P00390000 | 2024-04-26 12:31PM EDT | 390.00 | 28.50 | 23.00 | 28.90 | 0.00 | - | 6 | 12 | 32.62% |
| BLD241018P00400000 | 2024-04-26 12:29PM EDT | 400.00 | 33.00 | 28.00 | 34.20 | 0.00 | - | 5 | 54 | 32.81% |
| BLD241018P00410000 | 2024-04-23 1:06PM EDT | 410.00 | 42.50 | 33.00 | 39.20 | 0.00 | - | - | 1 | 32.31% |
| BLD241018P00460000 | 2024-04-05 1:31PM EDT | 460.00 | 47.70 | 64.00 | 72.00 | 0.00 | - | 2 | 2 | 31.26% |
| BLD241018P00470000 | 2024-03-20 3:09PM EDT | 470.00 | 64.10 | 89.60 | 98.00 | 0.00 | - | - | 1 | 49.73% |
| BLD241018P00480000 | 2024-04-05 1:00PM EDT | 480.00 | 58.70 | 79.00 | 86.30 | 0.00 | - | 5 | 5 | 29.21% |
| BLD241018P00500000 | 2024-03-22 10:14AM EDT | 500.00 | 81.40 | 115.00 | 123.00 | 0.00 | - | 1 | 1 | 51.85% |
| BLD241018P00540000 | 2024-02-28 10:36AM EDT | 540.00 | 147.90 | 102.50 | 109.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.