UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,316.40 +5.40 (+0.23%) DOW
38,163.73 +260.44 (+0.69%) Bitcoin GBP
47,317.82 +1,437.33 (+3.13%)
TopBuild Corp. (BLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
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 | 38.00 | 45.30 | 0.00 | - | - | 2 | 51.45% |
| BLD240517C00380000 | 2024-04-23 9:36AM EDT | 380.00 | 19.40 | 30.00 | 36.00 | 0.00 | - | - | 10 | 58.68% |
| BLD240517C00390000 | 2024-05-01 2:59PM EDT | 390.00 | 37.25 | 24.30 | 28.10 | 0.00 | - | 1 | 24 | 54.33% |
| BLD240517C00400000 | 2024-05-02 12:55PM EDT | 400.00 | 18.20 | 17.10 | 21.80 | -5.50 | -23.21% | 3 | 14 | 52.97% |
| BLD240517C00410000 | 2024-05-02 10:57AM EDT | 410.00 | 14.71 | 11.80 | 15.60 | +1.96 | +15.37% | 2 | 39 | 49.43% |
| BLD240517C00420000 | 2024-04-26 3:28PM EDT | 420.00 | 11.20 | 7.30 | 11.10 | 0.00 | - | 5 | 7 | 48.19% |
| BLD240517C00430000 | 2024-04-29 12:31PM EDT | 430.00 | 9.53 | 4.70 | 8.50 | 0.00 | - | 1 | 14 | 50.16% |
| BLD240517C00440000 | 2024-04-26 3:21PM EDT | 440.00 | 6.05 | 3.00 | 6.40 | 0.00 | - | 12 | 10 | 51.62% |
| BLD240517C00450000 | 2024-05-02 11:31AM EDT | 450.00 | 2.50 | 1.10 | 5.80 | -1.00 | -28.57% | 1 | 10 | 57.06% |
| BLD240517C00460000 | 2024-04-22 9:58AM EDT | 460.00 | 10.00 | 0.75 | 9.90 | 0.00 | - | 2 | 9 | 62.19% |
| BLD240517C00470000 | 2024-04-01 12:32PM EDT | 470.00 | 14.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 67.57% |
| BLD240517C00490000 | 2024-04-03 1:41PM EDT | 490.00 | 7.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.67% |
| BLD240517C00500000 | 2024-04-23 10:58AM EDT | 500.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLD240517C00510000 | 2024-03-15 11:03AM EDT | 510.00 | 3.40 | 0.10 | 10.00 | 0.00 | - | - | 1 | 90.88% |
| BLD240517C00540000 | 2024-03-15 11:02AM EDT | 540.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.32% |
| BLD240517C00560000 | 2024-04-05 9:30AM EDT | 560.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 96.74% |
| BLD240517C00580000 | 2024-04-17 1:16PM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 24 | 57.03% |
| BLD240517C00630000 | 2024-04-10 10:44AM EDT | 630.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 95 | 68.75% |
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 | 92.19% |
| BLD240517P00330000 | 2024-04-24 12:10PM EDT | 330.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| BLD240517P00340000 | 2024-04-24 12:10PM EDT | 340.00 | 3.18 | 0.15 | 2.00 | 0.00 | - | - | 5 | 55.10% |
| BLD240517P00350000 | 2024-04-26 1:38PM EDT | 350.00 | 3.24 | 0.10 | 10.00 | 0.00 | - | 1 | 76 | 74.00% |
| BLD240517P00360000 | 2024-04-26 3:15PM EDT | 360.00 | 3.00 | 1.50 | 0.00 | 0.00 | - | 12 | 27 | 12.50% |
| BLD240517P00370000 | 2024-04-19 1:52PM EDT | 370.00 | 10.10 | 2.95 | 6.10 | 0.00 | - | 1 | 3 | 52.73% |
| BLD240517P00380000 | 2024-05-01 2:44PM EDT | 380.00 | 4.90 | 4.30 | 7.20 | 0.00 | - | 2 | 20 | 53.61% |
| BLD240517P00390000 | 2024-05-01 2:44PM EDT | 390.00 | 8.50 | 6.80 | 9.90 | +1.60 | +23.19% | 5 | 83 | 51.75% |
| BLD240517P00400000 | 2024-04-29 3:52PM EDT | 400.00 | 10.40 | 10.60 | 13.40 | 0.00 | - | 3 | 89 | 49.98% |
| BLD240517P00410000 | 2024-04-17 3:41PM EDT | 410.00 | 30.20 | 14.10 | 18.00 | 0.00 | - | 2 | 30 | 48.86% |
| BLD240517P00420000 | 2024-04-12 3:35PM EDT | 420.00 | 21.82 | 19.60 | 23.80 | 0.00 | - | 34 | 38 | 48.52% |
| BLD240517P00430000 | 2024-05-01 3:41PM EDT | 430.00 | 26.00 | 25.90 | 30.40 | 0.00 | - | 1 | 3 | 47.88% |
| BLD240517P00450000 | 2024-03-20 3:33PM EDT | 450.00 | 36.20 | 64.00 | 71.00 | 0.00 | - | - | 2 | 120.17% |
© 2024 Yahoo. All rights reserved.