UK markets closed
NIKKEI 225
40,580.76 +506.06 (+1.26%) HANG SENG
17,978.57 +209.47 (+1.18%) CRUDE OIL
83.88 0.00 (0.00%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
47,145.84 -1,456.18 (-3.00%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241115C00100000 | 2024-06-26 11:29AM EDT | 100.00 | 40.30 | 37.80 | 41.00 | 0.00 | - | 1 | 5 | 60.12% |
| BLDR241115C00105000 | 2024-06-05 12:29PM EDT | 105.00 | 49.62 | 33.70 | 37.00 | 0.00 | - | 1 | 0 | 57.91% |
| BLDR241115C00110000 | 2024-06-25 12:23PM EDT | 110.00 | 30.68 | 30.10 | 33.00 | 0.00 | - | - | 2 | 56.20% |
| BLDR241115C00115000 | 2024-06-05 12:29PM EDT | 115.00 | 41.43 | 26.50 | 29.50 | 0.00 | - | 1 | 0 | 54.81% |
| BLDR241115C00120000 | 2024-06-20 2:18PM EDT | 120.00 | 32.40 | 22.80 | 24.50 | 0.00 | - | 1 | 0 | 52.94% |
| BLDR241115C00125000 | 2024-06-07 3:37PM EDT | 125.00 | 30.11 | 19.10 | 20.80 | 0.00 | - | 1 | 0 | 49.81% |
| BLDR241115C00130000 | 2024-07-02 11:58AM EDT | 130.00 | 16.85 | 17.40 | 17.90 | 0.00 | - | 1 | 5 | 48.68% |
| BLDR241115C00135000 | 2024-07-03 9:57AM EDT | 135.00 | 16.00 | 14.70 | 15.10 | +1.60 | +11.11% | 1 | 22 | 47.13% |
| BLDR241115C00140000 | 2024-07-02 1:55PM EDT | 140.00 | 13.60 | 12.40 | 12.80 | +1.00 | +7.94% | 1 | 62 | 46.39% |
| BLDR241115C00145000 | 2024-07-02 9:48AM EDT | 145.00 | 10.35 | 10.40 | 10.80 | 0.00 | - | 1 | 15 | 45.84% |
| BLDR241115C00150000 | 2024-07-02 10:28AM EDT | 150.00 | 8.30 | 8.20 | 9.00 | 0.00 | - | 2 | 68 | 45.18% |
| BLDR241115C00155000 | 2024-07-03 12:22PM EDT | 155.00 | 7.20 | 7.20 | 7.50 | -0.93 | -11.44% | 4 | 58 | 44.78% |
| BLDR241115C00160000 | 2024-07-03 11:07AM EDT | 160.00 | 6.20 | 5.70 | 6.10 | -0.10 | -1.59% | 1 | 0 | 44.03% |
| BLDR241115C00165000 | 2024-07-03 11:07AM EDT | 165.00 | 5.00 | 4.50 | 5.10 | +0.20 | +4.17% | 1 | 0 | 44.03% |
| BLDR241115C00170000 | 2024-07-03 10:47AM EDT | 170.00 | 4.00 | 3.70 | 6.00 | +0.15 | +3.90% | 3 | 67 | 50.73% |
| BLDR241115C00175000 | 2024-07-02 9:30AM EDT | 175.00 | 2.95 | 2.20 | 3.30 | 0.00 | - | 1 | 0 | 43.02% |
| BLDR241115C00180000 | 2024-07-02 1:52PM EDT | 180.00 | 2.50 | 2.30 | 2.80 | 0.00 | - | 1 | 45 | 43.43% |
| BLDR241115C00185000 | 2024-07-03 11:30AM EDT | 185.00 | 2.06 | 1.80 | 2.25 | +0.12 | +6.19% | 1 | 0 | 43.14% |
| BLDR241115C00190000 | 2024-07-01 10:11AM EDT | 190.00 | 1.75 | 1.50 | 1.80 | 0.00 | - | 3 | 166 | 42.87% |
| BLDR241115C00195000 | 2024-07-01 3:42PM EDT | 195.00 | 1.30 | 1.20 | 1.45 | 0.00 | - | 1 | 1,009 | 42.74% |
| BLDR241115C00200000 | 2024-07-03 10:26AM EDT | 200.00 | 1.20 | 0.95 | 1.25 | -0.05 | -4.00% | 4 | 0 | 43.31% |
| BLDR241115C00210000 | 2024-06-25 2:46PM EDT | 210.00 | 0.90 | 0.65 | 0.90 | 0.00 | - | 4 | 629 | 44.02% |
| BLDR241115C00220000 | 2024-06-28 3:48PM EDT | 220.00 | 0.82 | 0.30 | 2.75 | 0.00 | - | 1 | 606 | 52.97% |
| BLDR241115C00230000 | 2024-06-18 1:40PM EDT | 230.00 | 1.16 | 0.20 | 1.15 | 0.00 | - | 13 | 283 | 53.17% |
| BLDR241115C00240000 | 2024-06-25 10:34AM EDT | 240.00 | 0.70 | 0.00 | 2.55 | 0.00 | - | 1 | 15 | 57.47% |
| BLDR241115C00250000 | 2024-06-26 1:51PM EDT | 250.00 | 0.37 | 0.00 | 2.50 | 0.00 | - | 4 | 12 | 60.21% |
| BLDR241115C00270000 | 2024-06-14 1:43PM EDT | 270.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 3 | 18 | 65.47% |
| BLDR241115C00290000 | 2024-06-27 2:37PM EDT | 290.00 | 0.46 | 0.25 | 1.05 | 0.00 | - | 3 | 3 | 63.23% |
| BLDR241115C00310000 | 2024-06-14 3:07PM EDT | 310.00 | 0.27 | 0.00 | 2.50 | 0.00 | - | 1 | 15 | 75.27% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241115P00090000 | 2024-06-27 10:18AM EDT | 90.00 | 1.20 | 1.15 | 1.45 | 0.00 | - | 1 | 7 | 49.79% |
| BLDR241115P00095000 | 2024-06-26 9:32AM EDT | 95.00 | 1.75 | 1.60 | 2.05 | 0.00 | - | 1 | 0 | 49.05% |
| BLDR241115P00100000 | 2024-07-02 10:35AM EDT | 100.00 | 2.46 | 2.15 | 3.10 | 0.00 | - | 8 | 76 | 49.96% |
| BLDR241115P00105000 | 2024-06-25 3:19PM EDT | 105.00 | 2.95 | 2.85 | 3.60 | 0.00 | - | 4 | 0 | 46.70% |
| BLDR241115P00110000 | 2024-06-27 10:45AM EDT | 110.00 | 3.80 | 3.80 | 4.50 | 0.00 | - | 6 | 0 | 44.92% |
| BLDR241115P00115000 | 2024-07-01 1:07PM EDT | 115.00 | 5.50 | 4.90 | 6.70 | 0.00 | - | 1 | 0 | 47.55% |
| BLDR241115P00120000 | 2024-07-01 10:43AM EDT | 120.00 | 7.10 | 6.50 | 8.80 | 0.00 | - | 1 | 116 | 48.33% |
| BLDR241115P00125000 | 2024-07-02 1:54PM EDT | 125.00 | 8.30 | 8.20 | 8.70 | 0.00 | - | 13 | 0 | 40.81% |
| BLDR241115P00130000 | 2024-07-03 12:04PM EDT | 130.00 | 10.60 | 10.30 | 10.80 | -0.20 | -1.85% | 10 | 0 | 40.09% |
| BLDR241115P00135000 | 2024-07-02 10:44AM EDT | 135.00 | 13.44 | 12.60 | 13.20 | 0.00 | - | 2 | 0 | 39.39% |
| BLDR241115P00140000 | 2024-07-02 1:19PM EDT | 140.00 | 14.80 | 15.20 | 15.90 | -1.28 | -7.96% | 1 | 69 | 38.70% |
| BLDR241115P00145000 | 2024-06-28 1:45PM EDT | 145.00 | 17.60 | 18.30 | 18.80 | +0.57 | +3.35% | 3 | 24 | 37.73% |
| BLDR241115P00150000 | 2024-06-26 11:22AM EDT | 150.00 | 20.84 | 21.40 | 22.60 | 0.00 | - | 1 | 49 | 38.73% |
| BLDR241115P00155000 | 2024-07-03 9:49AM EDT | 155.00 | 24.65 | 24.90 | 25.80 | -1.20 | -4.64% | 1 | 24 | 36.95% |
| BLDR241115P00160000 | 2024-07-03 12:04PM EDT | 160.00 | 29.60 | 28.60 | 29.90 | +1.30 | +4.59% | 10 | 37 | 37.47% |
| BLDR241115P00165000 | 2024-07-01 10:45AM EDT | 165.00 | 33.40 | 32.50 | 35.40 | 0.00 | - | 1 | 24 | 42.85% |
| BLDR241115P00170000 | 2024-06-25 2:16PM EDT | 170.00 | 35.90 | 36.50 | 39.50 | 0.00 | - | 1 | 19 | 42.55% |
| BLDR241115P00175000 | 2024-07-01 10:23AM EDT | 175.00 | 41.60 | 39.00 | 43.40 | 0.00 | - | 1 | 23 | 40.65% |
| BLDR241115P00180000 | 2024-06-17 11:48AM EDT | 180.00 | 35.45 | 45.30 | 47.60 | 0.00 | - | 1 | 0 | 39.19% |
| BLDR241115P00185000 | 2024-05-09 3:35PM EDT | 185.00 | 25.05 | 40.30 | 41.60 | 0.00 | - | 4 | 9 | 0.00% |
| BLDR241115P00190000 | 2024-06-21 3:50PM EDT | 190.00 | 47.67 | 53.00 | 57.80 | 0.00 | - | 1 | 16 | 45.18% |
| BLDR241115P00195000 | 2024-04-18 11:57AM EDT | 195.00 | 26.10 | 32.20 | 34.00 | 0.00 | - | 1 | 37 | 0.00% |
| BLDR241115P00200000 | 2024-05-31 10:16AM EDT | 200.00 | 43.49 | 59.60 | 64.00 | 0.00 | - | 10 | 2 | 0.00% |
| BLDR241115P00210000 | 2024-04-10 11:05AM EDT | 210.00 | 32.80 | 45.00 | 46.70 | 0.00 | - | 2 | 16 | 0.00% |
| BLDR241115P00220000 | 2024-04-08 10:34AM EDT | 220.00 | 33.50 | 57.50 | 59.90 | 0.00 | - | 11 | 18 | 0.00% |
| BLDR241115P00230000 | 2024-03-21 12:05PM EDT | 230.00 | 35.40 | 55.80 | 57.50 | 0.00 | - | - | 3 | 0.00% |
| BLDR241115P00240000 | 2024-04-16 12:51PM EDT | 240.00 | 61.44 | 71.00 | 75.30 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.