Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517C00055000 | 2024-01-05 10:33AM EDT | 55.00 | 103.60 | 124.20 | 129.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240517C00065000 | 2024-03-13 3:55PM EDT | 65.00 | 136.84 | 122.50 | 127.00 | 0.00 | - | 1 | 1 | 287.30% |
| BLDR240517C00075000 | 2024-03-13 3:55PM EDT | 75.00 | 126.91 | 112.50 | 117.30 | 0.00 | - | 1 | 2 | 256.10% |
| BLDR240517C00080000 | 2023-11-01 9:54AM EDT | 80.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| BLDR240517C00090000 | 2023-11-09 11:44AM EDT | 90.00 | 40.55 | 58.50 | 63.20 | 0.00 | - | 2 | 3 | 0.00% |
| BLDR240517C00095000 | 2023-11-06 11:05AM EDT | 95.00 | 37.90 | 52.20 | 56.50 | 0.00 | - | 2 | 2 | 0.00% |
| BLDR240517C00100000 | 2023-11-02 12:39PM EDT | 100.00 | 31.70 | 42.20 | 46.00 | 0.00 | - | - | 5 | 0.00% |
| BLDR240517C00105000 | 2024-03-12 10:08AM EDT | 105.00 | 91.10 | 81.30 | 84.20 | 0.00 | - | 1 | 10 | 106.64% |
| BLDR240517C00110000 | 2024-02-15 11:43AM EDT | 110.00 | 78.25 | 84.30 | 89.00 | 0.00 | - | 1 | 3 | 249.71% |
| BLDR240517C00115000 | 2024-03-01 1:38PM EDT | 115.00 | 86.22 | 92.30 | 97.00 | 0.00 | - | 4 | 3 | 356.85% |
| BLDR240517C00120000 | 2024-01-03 11:26AM EDT | 120.00 | 45.20 | 61.80 | 66.50 | 0.00 | - | - | 4 | 0.00% |
| BLDR240517C00125000 | 2024-01-03 10:34AM EDT | 125.00 | 42.10 | 52.50 | 55.90 | 0.00 | - | 5 | 7 | 0.00% |
| BLDR240517C00130000 | 2024-03-28 9:30AM EDT | 130.00 | 80.28 | 56.20 | 60.30 | 0.00 | - | 1 | 26 | 89.36% |
| BLDR240517C00135000 | 2024-04-18 11:27AM EDT | 135.00 | 51.97 | 51.00 | 55.00 | 0.00 | - | 1 | 10 | 74.61% |
| BLDR240517C00140000 | 2024-04-08 3:50PM EDT | 140.00 | 63.39 | 46.10 | 49.90 | 0.00 | - | 1 | 42 | 67.58% |
| BLDR240517C00145000 | 2024-03-21 9:30AM EDT | 145.00 | 66.65 | 31.60 | 35.20 | 0.00 | - | 3 | 7 | 0.00% |
| BLDR240517C00150000 | 2024-04-25 11:03AM EDT | 150.00 | 33.70 | 36.90 | 39.50 | 0.00 | - | 3 | 70 | 58.50% |
| BLDR240517C00155000 | 2024-04-11 9:30AM EDT | 155.00 | 36.14 | 32.80 | 35.00 | 0.00 | - | 1 | 22 | 62.23% |
| BLDR240517C00160000 | 2024-04-26 10:24AM EDT | 160.00 | 29.24 | 28.80 | 31.00 | +4.74 | +19.35% | 2 | 34 | 65.05% |
| BLDR240517C00165000 | 2024-04-26 1:57PM EDT | 165.00 | 25.86 | 24.40 | 25.30 | -2.68 | -9.39% | 10 | 62 | 55.88% |
| BLDR240517C00170000 | 2024-04-23 11:51AM EDT | 170.00 | 19.10 | 20.30 | 21.10 | 0.00 | - | 3 | 102 | 53.82% |
| BLDR240517C00175000 | 2024-04-26 11:02AM EDT | 175.00 | 17.30 | 16.40 | 17.10 | +3.60 | +26.28% | 2 | 66 | 51.37% |
| BLDR240517C00180000 | 2024-04-26 1:55PM EDT | 180.00 | 14.10 | 13.10 | 13.40 | +1.85 | +15.10% | 8 | 117 | 50.66% |
| BLDR240517C00185000 | 2024-04-26 1:47PM EDT | 185.00 | 11.23 | 10.20 | 10.60 | +2.73 | +32.12% | 1 | 146 | 50.75% |
| BLDR240517C00190000 | 2024-04-26 2:01PM EDT | 190.00 | 8.50 | 7.70 | 8.00 | +2.20 | +34.92% | 17 | 265 | 49.56% |
| BLDR240517C00195000 | 2024-04-26 3:22PM EDT | 195.00 | 6.00 | 5.60 | 6.00 | +0.87 | +16.96% | 9 | 1,056 | 49.35% |
| BLDR240517C00200000 | 2024-04-26 3:10PM EDT | 200.00 | 4.50 | 4.20 | 4.70 | +0.80 | +21.62% | 516 | 454 | 50.98% |
| BLDR240517C00210000 | 2024-04-26 12:51PM EDT | 210.00 | 2.22 | 2.00 | 2.20 | +0.37 | +20.00% | 8 | 1,006 | 48.76% |
| BLDR240517C00220000 | 2024-04-26 12:51PM EDT | 220.00 | 1.02 | 0.90 | 1.05 | +0.17 | +20.00% | 17 | 970 | 48.96% |
| BLDR240517C00230000 | 2024-04-24 1:56PM EDT | 230.00 | 0.49 | 0.40 | 0.50 | 0.00 | - | 9 | 105 | 49.76% |
| BLDR240517C00240000 | 2024-04-25 2:41PM EDT | 240.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 109 | 51.17% |
| BLDR240517C00250000 | 2024-04-25 1:17PM EDT | 250.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 42 | 50.98% |
| BLDR240517C00260000 | 2024-04-25 2:40PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 52.34% |
| BLDR240517C00270000 | 2024-04-15 2:06PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 57.62% |
| BLDR240517C00280000 | 2024-03-08 1:13PM EDT | 280.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 81.98% |
| BLDR240517C00300000 | 2024-04-11 2:00PM EDT | 300.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 18 | 90.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517P00060000 | 2024-01-05 4:12PM EDT | 60.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 265.33% |
| BLDR240517P00065000 | 2023-10-20 11:47AM EDT | 65.00 | 1.90 | 0.10 | 0.85 | 0.00 | - | 2 | 10 | 215.23% |
| BLDR240517P00070000 | 2023-10-09 9:56AM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| BLDR240517P00075000 | 2024-02-14 4:35PM EDT | 75.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 200 | 210 | 199.51% |
| BLDR240517P00080000 | 2023-11-16 11:26AM EDT | 80.00 | 1.40 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 175.98% |
| BLDR240517P00085000 | 2023-10-19 9:51AM EDT | 85.00 | 5.10 | 1.40 | 2.15 | 0.00 | - | 39 | 40 | 211.57% |
| BLDR240517P00090000 | 2023-12-28 3:20PM EDT | 90.00 | 0.42 | 0.05 | 2.40 | 0.00 | - | 1 | 21 | 182.96% |
| BLDR240517P00095000 | 2023-11-06 2:20PM EDT | 95.00 | 4.20 | 1.20 | 2.60 | 0.00 | - | 2 | 180 | 188.48% |
| BLDR240517P00100000 | 2024-04-15 9:30AM EDT | 100.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 128.81% |
| BLDR240517P00105000 | 2024-04-19 3:22PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 119.82% |
| BLDR240517P00110000 | 2024-04-10 3:51PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 429 | 78.91% |
| BLDR240517P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 44 | 78.52% |
| BLDR240517P00120000 | 2024-04-19 12:59PM EDT | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 95.21% |
| BLDR240517P00125000 | 2024-02-28 3:13PM EDT | 125.00 | 0.65 | 0.00 | 1.45 | 0.00 | - | 7 | 22 | 98.93% |
| BLDR240517P00130000 | 2024-04-19 10:11AM EDT | 130.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 29 | 81.15% |
| BLDR240517P00135000 | 2024-03-25 11:47AM EDT | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 28 | 73.14% |
| BLDR240517P00140000 | 2024-04-25 2:41PM EDT | 140.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 432 | 66.99% |
| BLDR240517P00145000 | 2024-04-23 2:15PM EDT | 145.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 414 | 60.84% |
| BLDR240517P00150000 | 2024-04-25 10:37AM EDT | 150.00 | 0.90 | 0.30 | 0.75 | 0.00 | - | 1 | 72 | 56.49% |
| BLDR240517P00155000 | 2024-04-26 2:03PM EDT | 155.00 | 0.65 | 0.70 | 1.35 | -0.30 | -31.58% | 1 | 244 | 58.18% |
| BLDR240517P00160000 | 2024-04-26 1:58PM EDT | 160.00 | 1.00 | 1.05 | 1.15 | -1.10 | -52.38% | 5 | 106 | 51.66% |
| BLDR240517P00165000 | 2024-04-26 11:26AM EDT | 165.00 | 1.79 | 1.60 | 1.75 | -0.31 | -14.76% | 3 | 943 | 50.27% |
| BLDR240517P00170000 | 2024-04-26 3:02PM EDT | 170.00 | 2.44 | 2.55 | 2.70 | -1.06 | -30.29% | 7 | 336 | 50.00% |
| BLDR240517P00175000 | 2024-04-26 3:10PM EDT | 175.00 | 3.80 | 3.50 | 4.10 | -1.05 | -21.65% | 502 | 353 | 50.92% |
| BLDR240517P00180000 | 2024-04-26 1:58PM EDT | 180.00 | 4.93 | 5.20 | 5.50 | -1.44 | -22.61% | 16 | 524 | 48.78% |
| BLDR240517P00185000 | 2024-04-26 12:27PM EDT | 185.00 | 7.34 | 7.30 | 7.70 | -1.18 | -13.85% | 23 | 276 | 48.98% |
| BLDR240517P00190000 | 2024-04-26 2:03PM EDT | 190.00 | 9.50 | 9.90 | 10.10 | -2.35 | -19.83% | 30 | 154 | 47.83% |
| BLDR240517P00195000 | 2024-04-25 9:39AM EDT | 195.00 | 18.00 | 12.90 | 13.10 | 0.00 | - | 1 | 215 | 47.55% |
| BLDR240517P00200000 | 2024-04-19 2:26PM EDT | 200.00 | 25.00 | 16.20 | 16.60 | 0.00 | - | 1 | 93 | 47.83% |
| BLDR240517P00210000 | 2024-04-22 10:33AM EDT | 210.00 | 33.72 | 24.00 | 24.90 | 0.00 | - | 2 | 85 | 50.98% |
| BLDR240517P00220000 | 2024-04-23 10:27AM EDT | 220.00 | 36.25 | 31.20 | 34.50 | 0.00 | - | 1 | 5 | 59.62% |
| BLDR240517P00230000 | 2024-04-11 2:02PM EDT | 230.00 | 41.64 | 41.10 | 44.60 | 0.00 | - | - | 3 | 71.24% |
© 2024 Yahoo. All rights reserved.