TopBuild Corp. (BLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240517C00370000 | 2024-04-25 10:59AM EDT | 370.00 | 23.50 | 35.50 | 42.00 | 0.00 | - | - | 2 | 59.74% |
| BLD240517C00380000 | 2024-04-23 9:36AM EDT | 380.00 | 19.40 | 27.40 | 32.70 | 0.00 | - | - | 10 | 53.64% |
| BLD240517C00390000 | 2024-05-01 2:59PM EDT | 390.00 | 37.25 | 19.70 | 24.20 | 0.00 | - | 1 | 24 | 55.65% |
| BLD240517C00400000 | 2024-05-03 3:59PM EDT | 400.00 | 16.30 | 13.90 | 18.30 | -1.90 | -10.44% | 6 | 17 | 54.28% |
| BLD240517C00410000 | 2024-05-03 3:16PM EDT | 410.00 | 12.35 | 9.30 | 13.40 | -2.36 | -16.04% | 16 | 41 | 53.19% |
| BLD240517C00420000 | 2024-04-26 3:28PM EDT | 420.00 | 11.20 | 3.90 | 10.00 | 0.00 | - | 5 | 7 | 54.05% |
| BLD240517C00430000 | 2024-04-29 12:31PM EDT | 430.00 | 9.53 | 3.10 | 7.50 | 0.00 | - | 1 | 14 | 55.40% |
| BLD240517C00440000 | 2024-04-26 3:21PM EDT | 440.00 | 6.05 | 0.30 | 6.50 | 0.00 | - | 12 | 10 | 60.43% |
| BLD240517C00450000 | 2024-05-03 11:04AM EDT | 450.00 | 4.70 | 0.20 | 9.40 | +2.20 | +88.00% | 1 | 11 | 61.01% |
| BLD240517C00460000 | 2024-04-22 9:58AM EDT | 460.00 | 10.00 | 0.10 | 9.60 | 0.00 | - | 2 | 9 | 68.51% |
| BLD240517C00470000 | 2024-04-01 12:32PM EDT | 470.00 | 14.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 76.38% |
| BLD240517C00490000 | 2024-04-03 1:41PM EDT | 490.00 | 7.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 72.61% |
| BLD240517C00500000 | 2024-04-23 10:58AM EDT | 500.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 77.99% |
| BLD240517C00510000 | 2024-03-15 11:03AM EDT | 510.00 | 3.40 | 0.10 | 10.00 | 0.00 | - | - | 1 | 101.01% |
| BLD240517C00540000 | 2024-03-15 11:02AM EDT | 540.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 97.68% |
| BLD240517C00560000 | 2024-04-05 9:30AM EDT | 560.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 106.64% |
| BLD240517C00580000 | 2024-04-17 1:16PM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 24 | 62.89% |
| BLD240517C00630000 | 2024-04-10 10:44AM EDT | 630.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 95 | 75.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240517P00230000 | 2024-04-10 10:44AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 96.48% |
| BLD240517P00330000 | 2024-04-24 12:10PM EDT | 330.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | - | 5 | 76.94% |
| BLD240517P00340000 | 2024-04-24 12:10PM EDT | 340.00 | 3.18 | 0.00 | 4.80 | 0.00 | - | - | 5 | 68.01% |
| BLD240517P00350000 | 2024-04-26 1:38PM EDT | 350.00 | 3.24 | 0.05 | 10.00 | 0.00 | - | 1 | 76 | 75.02% |
| BLD240517P00360000 | 2024-04-26 3:15PM EDT | 360.00 | 3.00 | 0.20 | 9.90 | 0.00 | - | 12 | 27 | 64.91% |
| BLD240517P00370000 | 2024-04-19 1:52PM EDT | 370.00 | 10.10 | 0.10 | 10.00 | 0.00 | - | 1 | 3 | 54.54% |
| BLD240517P00380000 | 2024-05-03 3:51PM EDT | 380.00 | 6.00 | 3.20 | 7.10 | +1.10 | +22.45% | 60 | 20 | 52.00% |
| BLD240517P00390000 | 2024-05-03 10:28AM EDT | 390.00 | 5.10 | 5.20 | 10.90 | -3.40 | -40.00% | 1 | 83 | 53.02% |
| BLD240517P00400000 | 2024-05-03 3:50PM EDT | 400.00 | 11.90 | 11.30 | 14.70 | +1.50 | +14.42% | 77 | 89 | 50.83% |
| BLD240517P00410000 | 2024-04-17 3:41PM EDT | 410.00 | 30.20 | 13.80 | 19.40 | 0.00 | - | 2 | 30 | 48.45% |
| BLD240517P00420000 | 2024-04-12 3:35PM EDT | 420.00 | 21.82 | 20.90 | 27.00 | 0.00 | - | 34 | 38 | 52.43% |
| BLD240517P00430000 | 2024-05-01 3:41PM EDT | 430.00 | 26.00 | 27.70 | 32.90 | 0.00 | - | 1 | 3 | 47.45% |
| BLD240517P00450000 | 2024-03-20 3:33PM EDT | 450.00 | 36.20 | 64.00 | 71.00 | 0.00 | - | - | 2 | 118.33% |
© 2024 Yahoo. All rights reserved.