TopBuild Corp. (BLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD241220C00190000 | 2024-01-18 1:22PM EDT | 190.00 | 190.50 | 202.00 | 211.00 | 0.00 | - | 4 | 8 | 0.00% |
| BLD241220C00195000 | 2024-03-01 4:53PM EDT | 195.00 | 223.00 | 250.20 | 259.00 | 0.00 | - | 1 | 0 | 118.17% |
| BLD241220C00210000 | 2024-04-01 2:55PM EDT | 210.00 | 241.00 | 215.10 | 225.00 | 0.00 | - | 2 | 0 | 73.97% |
| BLD241220C00240000 | 2024-04-26 2:23PM EDT | 240.00 | 180.00 | 187.00 | 196.60 | 0.00 | - | 1 | 1 | 65.54% |
| BLD241220C00300000 | 2024-04-17 1:55PM EDT | 300.00 | 113.00 | 132.00 | 142.00 | 0.00 | - | 1 | 0 | 51.84% |
| BLD241220C00320000 | 2024-01-05 3:46PM EDT | 320.00 | 75.50 | 91.00 | 99.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLD241220C00340000 | 2024-03-25 10:22AM EDT | 340.00 | 123.68 | 77.80 | 85.00 | 0.00 | - | 1 | 2 | 24.12% |
| BLD241220C00350000 | 2024-04-25 9:33AM EDT | 350.00 | 65.80 | 93.00 | 102.00 | 0.00 | - | 2 | 3 | 50.01% |
| BLD241220C00360000 | 2024-04-23 9:44AM EDT | 360.00 | 60.53 | 86.00 | 95.20 | 0.00 | - | 1 | 1 | 49.19% |
| BLD241220C00370000 | 2024-03-26 2:45PM EDT | 370.00 | 102.80 | 61.10 | 69.00 | 0.00 | - | 2 | 2 | 31.16% |
| BLD241220C00380000 | 2024-01-04 1:32PM EDT | 380.00 | 42.50 | 55.10 | 62.90 | 0.00 | - | 1 | 3 | 31.33% |
| BLD241220C00390000 | 2024-02-28 11:51AM EDT | 390.00 | 60.90 | 87.10 | 94.90 | 0.00 | - | - | 1 | 58.81% |
| BLD241220C00400000 | 2024-03-06 10:43AM EDT | 400.00 | 63.00 | 81.10 | 88.20 | 0.00 | - | 1 | 0 | 57.42% |
| BLD241220C00410000 | 2024-04-29 12:53PM EDT | 410.00 | 52.52 | 55.50 | 64.00 | 0.00 | - | 1 | 2 | 44.83% |
| BLD241220C00430000 | 2024-04-16 2:06PM EDT | 430.00 | 40.30 | 45.10 | 54.00 | 0.00 | - | 1 | 1 | 43.76% |
| BLD241220C00440000 | 2024-04-29 3:10PM EDT | 440.00 | 40.01 | 41.00 | 49.90 | 0.00 | - | 1 | 7 | 43.63% |
| BLD241220C00450000 | 2024-04-16 2:34PM EDT | 450.00 | 34.70 | 38.00 | 46.00 | 0.00 | - | 1 | 0 | 43.45% |
| BLD241220C00460000 | 2024-02-23 2:18PM EDT | 460.00 | 41.40 | 47.80 | 52.80 | 0.00 | - | 1 | 3 | 51.12% |
| BLD241220C00470000 | 2024-04-10 3:04PM EDT | 470.00 | 37.40 | 30.00 | 37.00 | 0.00 | - | - | 0 | 41.66% |
| BLD241220C00550000 | 2024-04-18 9:32AM EDT | 550.00 | 10.10 | 9.00 | 18.00 | 0.00 | - | 1 | 2 | 41.07% |
| BLD241220C00600000 | 2024-02-28 11:58AM EDT | 600.00 | 6.00 | 9.80 | 18.00 | 0.00 | - | - | 2 | 48.01% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD241220P00180000 | 2024-03-25 9:32AM EDT | 180.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| BLD241220P00185000 | 2024-03-25 9:32AM EDT | 185.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| BLD241220P00230000 | 2024-02-06 2:13PM EDT | 230.00 | 4.60 | 0.10 | 9.60 | 0.00 | - | - | 1 | 54.03% |
| BLD241220P00270000 | 2024-03-25 9:32AM EDT | 270.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BLD241220P00290000 | 2024-04-30 9:33AM EDT | 290.00 | 7.30 | 1.30 | 11.00 | 0.00 | - | 1 | 3 | 46.98% |
| BLD241220P00300000 | 2024-04-09 10:32AM EDT | 300.00 | 6.95 | 5.30 | 12.00 | 0.00 | - | 13 | 16 | 45.27% |
| BLD241220P00320000 | 2024-04-01 9:31AM EDT | 320.00 | 8.70 | 8.00 | 17.00 | 0.00 | - | 1 | 6 | 45.17% |
| BLD241220P00330000 | 2024-02-12 11:38AM EDT | 330.00 | 20.05 | 11.90 | 19.80 | 0.00 | - | 5 | 0 | 44.99% |
| BLD241220P00340000 | 2024-04-26 3:51PM EDT | 340.00 | 16.72 | 9.40 | 19.00 | 0.00 | - | 1 | 3 | 40.84% |
| BLD241220P00350000 | 2024-04-17 2:40PM EDT | 350.00 | 23.70 | 12.00 | 21.00 | 0.00 | - | - | 1 | 39.57% |
| BLD241220P00390000 | 2024-03-26 12:19PM EDT | 390.00 | 27.00 | 35.00 | 44.00 | 0.00 | - | 7 | 7 | 45.12% |
| BLD241220P00400000 | 2024-04-15 3:18PM EDT | 400.00 | 39.00 | 29.00 | 38.00 | 0.00 | - | 1 | 16 | 36.44% |
| BLD241220P00410000 | 2024-03-12 9:31AM EDT | 410.00 | 50.00 | 35.00 | 43.00 | 0.00 | - | 1 | 0 | 36.38% |
| BLD241220P00430000 | 2024-04-16 10:17AM EDT | 430.00 | 61.05 | 43.00 | 51.00 | 0.00 | - | 6 | 7 | 34.02% |
| BLD241220P00440000 | 2024-02-02 3:04PM EDT | 440.00 | 76.98 | 57.70 | 64.00 | 0.00 | - | 1 | 1 | 39.23% |
© 2024 Yahoo. All rights reserved.