Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240719C00105000 | 2024-06-21 2:19PM EDT | 105.00 | 36.97 | 31.50 | 36.00 | 0.00 | - | 1 | 1 | 67.09% |
| BLDR240719C00125000 | 2024-06-17 2:52PM EDT | 125.00 | 26.85 | 13.00 | 16.00 | 0.00 | - | 25 | 15 | 59.23% |
| BLDR240719C00135000 | 2024-06-28 2:43PM EDT | 135.00 | 6.67 | 6.70 | 7.00 | +0.67 | +11.17% | 21 | 232 | 39.11% |
| BLDR240719C00140000 | 2024-06-28 1:24PM EDT | 140.00 | 3.50 | 4.00 | 4.30 | -0.40 | -10.26% | 29 | 101 | 37.96% |
| BLDR240719C00145000 | 2024-06-28 2:26PM EDT | 145.00 | 2.05 | 2.15 | 2.40 | -0.10 | -4.65% | 42 | 546 | 37.06% |
| BLDR240719C00150000 | 2024-06-28 3:23PM EDT | 150.00 | 1.04 | 1.05 | 1.25 | -0.11 | -9.57% | 87 | 563 | 36.79% |
| BLDR240719C00155000 | 2024-06-28 1:18PM EDT | 155.00 | 0.52 | 0.50 | 0.70 | +0.06 | +13.04% | 22 | 294 | 38.21% |
| BLDR240719C00160000 | 2024-06-28 12:47PM EDT | 160.00 | 0.31 | 0.25 | 0.50 | -0.04 | -11.43% | 11 | 298 | 41.92% |
| BLDR240719C00165000 | 2024-06-28 12:48PM EDT | 165.00 | 0.35 | 0.10 | 0.35 | +0.10 | +40.00% | 3 | 256 | 44.87% |
| BLDR240719C00170000 | 2024-06-27 1:21PM EDT | 170.00 | 0.13 | 0.05 | 0.35 | -0.13 | -50.00% | 3 | 125 | 50.73% |
| BLDR240719C00175000 | 2024-06-25 12:35PM EDT | 175.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 7 | 68 | 50.98% |
| BLDR240719C00180000 | 2024-06-28 3:23PM EDT | 180.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 15 | 49 | 50.39% |
| BLDR240719C00185000 | 2024-06-25 12:45PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 203 | 292 | 50.00% |
| BLDR240719C00190000 | 2024-06-24 10:28AM EDT | 190.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 100 | 79.00% |
| BLDR240719C00195000 | 2024-06-13 1:12PM EDT | 195.00 | 0.44 | 0.00 | 0.45 | 0.00 | - | 1 | 14 | 70.80% |
| BLDR240719C00200000 | 2024-06-27 2:24PM EDT | 200.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 61.52% |
| BLDR240719C00210000 | 2024-06-24 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 28 | 68.56% |
| BLDR240719C00220000 | 2024-06-14 10:37AM EDT | 220.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 117.58% |
| BLDR240719C00230000 | 2024-06-17 3:06PM EDT | 230.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 27 | 38 | 92.58% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240719P00100000 | 2024-06-26 10:38AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 427 | 53.13% |
| BLDR240719P00110000 | 2024-06-28 9:59AM EDT | 110.00 | 0.14 | 0.05 | 0.30 | +0.03 | +27.27% | 3 | 40 | 50.98% |
| BLDR240719P00115000 | 2024-06-26 3:40PM EDT | 115.00 | 0.40 | 0.10 | 1.55 | 0.00 | - | 4 | 32 | 59.57% |
| BLDR240719P00120000 | 2024-06-27 3:33PM EDT | 120.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 5 | 30 | 43.95% |
| BLDR240719P00125000 | 2024-06-28 12:12PM EDT | 125.00 | 1.02 | 0.75 | 1.05 | -0.06 | -5.56% | 42 | 48 | 41.60% |
| BLDR240719P00130000 | 2024-06-28 3:53PM EDT | 130.00 | 1.80 | 1.55 | 1.85 | -0.35 | -16.28% | 20 | 846 | 38.67% |
| BLDR240719P00135000 | 2024-06-28 12:12PM EDT | 135.00 | 3.53 | 3.00 | 3.30 | +0.03 | +0.86% | 6 | 449 | 36.82% |
| BLDR240719P00140000 | 2024-06-28 1:02PM EDT | 140.00 | 6.02 | 5.20 | 5.60 | +0.06 | +1.01% | 14 | 312 | 35.77% |
| BLDR240719P00145000 | 2024-06-27 3:37PM EDT | 145.00 | 8.85 | 8.00 | 9.00 | -0.50 | -5.35% | 1 | 206 | 37.15% |
| BLDR240719P00150000 | 2024-06-27 1:11PM EDT | 150.00 | 14.11 | 11.60 | 14.20 | 0.00 | - | 7 | 750 | 50.17% |
| BLDR240719P00155000 | 2024-06-28 12:39PM EDT | 155.00 | 18.30 | 15.20 | 19.50 | -0.48 | -2.56% | 2 | 180 | 63.07% |
| BLDR240719P00160000 | 2024-06-28 12:58PM EDT | 160.00 | 22.72 | 19.70 | 24.40 | -0.50 | -2.15% | 6 | 72 | 71.36% |
| BLDR240719P00165000 | 2024-06-25 2:23PM EDT | 165.00 | 29.37 | 24.30 | 29.00 | 0.00 | - | 24 | 3 | 75.56% |
| BLDR240719P00170000 | 2024-06-27 2:38PM EDT | 170.00 | 31.60 | 29.30 | 34.00 | 0.00 | - | 23 | 9 | 83.33% |
| BLDR240719P00175000 | 2024-06-13 12:40PM EDT | 175.00 | 25.93 | 34.30 | 39.00 | 0.00 | - | 1 | 0 | 90.65% |
| BLDR240719P00180000 | 2024-06-26 3:10PM EDT | 180.00 | 44.30 | 39.30 | 44.00 | 0.00 | - | 2 | 0 | 97.56% |
| BLDR240719P00185000 | 2024-06-13 12:40PM EDT | 185.00 | 35.28 | 44.30 | 49.00 | 0.00 | - | 1 | 0 | 51.37% |
| BLDR240719P00190000 | 2024-06-13 12:44PM EDT | 190.00 | 40.10 | 49.30 | 54.00 | 0.00 | - | 2 | 0 | 55.47% |
| BLDR240719P00195000 | 2024-06-13 12:45PM EDT | 195.00 | 45.00 | 54.30 | 59.00 | 0.00 | - | 1 | 0 | 59.18% |
© 2024 Yahoo. All rights reserved.