UK markets closed
NIKKEI 225
40,580.76 +506.06 (+1.26%) HANG SENG
17,978.57 +209.43 (+1.18%) CRUDE OIL
83.88 +1.07 (+1.29%) GOLD FUTURES
2,369.40 +36.00 (+1.54%) DOW
39,308.00 -23.85 (-0.06%) Bitcoin GBP
46,841.92 -1,785.18 (-3.67%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM 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 | 27.70 | 32.50 | 0.00 | - | 1 | 1 | 80.42% |
| BLDR240719C00115000 | 2024-06-25 11:28AM EDT | 115.00 | 20.55 | 19.40 | 22.50 | 0.00 | - | - | 0 | 71.53% |
| BLDR240719C00125000 | 2024-06-17 2:52PM EDT | 125.00 | 26.85 | 9.50 | 11.30 | 0.00 | - | 25 | 0 | 47.97% |
| BLDR240719C00135000 | 2024-07-03 12:11PM EDT | 135.00 | 4.10 | 3.80 | 4.20 | -0.40 | -8.89% | 29 | 0 | 38.84% |
| BLDR240719C00140000 | 2024-07-03 12:25PM EDT | 140.00 | 2.10 | 1.90 | 2.20 | -0.45 | -17.65% | 16 | 120 | 37.74% |
| BLDR240719C00145000 | 2024-07-03 12:25PM EDT | 145.00 | 0.98 | 0.80 | 1.05 | -0.19 | -16.24% | 13 | 666 | 37.45% |
| BLDR240719C00150000 | 2024-07-03 12:51PM EDT | 150.00 | 0.45 | 0.00 | 0.50 | -0.06 | -11.76% | 6 | 638 | 38.28% |
| BLDR240719C00155000 | 2024-07-03 11:04AM EDT | 155.00 | 0.27 | 0.15 | 0.30 | -0.01 | -3.57% | 1 | 0 | 41.36% |
| BLDR240719C00160000 | 2024-07-02 2:37PM EDT | 160.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 36 | 0 | 46.68% |
| BLDR240719C00165000 | 2024-07-02 3:35PM EDT | 165.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 21 | 0 | 53.13% |
| BLDR240719C00170000 | 2024-06-28 11:34AM EDT | 170.00 | 0.13 | 0.05 | 0.95 | 0.00 | - | 3 | 122 | 67.68% |
| BLDR240719C00175000 | 2024-07-02 3:52PM EDT | 175.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 4 | 0 | 61.33% |
| BLDR240719C00180000 | 2024-06-28 3:23PM EDT | 180.00 | 0.05 | 0.05 | 0.00 | -0.02 | -28.57% | 5 | 0 | 51.95% |
| BLDR240719C00185000 | 2024-06-25 12:45PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 203 | 0 | 56.25% |
| BLDR240719C00190000 | 2024-07-03 10:05AM EDT | 190.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 8 | 103 | 93.85% |
| BLDR240719C00195000 | 2024-07-02 2:15PM EDT | 195.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 84.57% |
| BLDR240719C00200000 | 2024-06-27 2:24PM EDT | 200.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 73.44% |
| BLDR240719C00210000 | 2024-06-24 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 28 | 81.25% |
| BLDR240719C00220000 | 2024-06-14 10:37AM EDT | 220.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 137.06% |
| BLDR240719C00230000 | 2024-06-17 3:06PM EDT | 230.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 27 | 0 | 108.40% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240719P00095000 | 2024-06-25 10:13AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 62.50% |
| BLDR240719P00100000 | 2024-07-01 10:11AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 431 | 54.30% |
| BLDR240719P00105000 | 2024-06-25 3:02PM EDT | 105.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 7 | 58.89% |
| BLDR240719P00110000 | 2024-06-28 9:59AM EDT | 110.00 | 0.14 | 0.05 | 0.30 | 0.00 | - | 3 | 43 | 50.68% |
| BLDR240719P00115000 | 2024-07-02 2:02PM EDT | 115.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 33 | 48.73% |
| BLDR240719P00120000 | 2024-07-03 12:56PM EDT | 120.00 | 0.40 | 0.40 | 1.85 | -0.05 | -11.11% | 1 | 33 | 51.37% |
| BLDR240719P00125000 | 2024-07-03 10:13AM EDT | 125.00 | 0.92 | 0.95 | 1.15 | +0.02 | +2.22% | 4 | 64 | 38.62% |
| BLDR240719P00130000 | 2024-07-03 9:30AM EDT | 130.00 | 2.00 | 2.10 | 2.35 | -0.10 | -4.76% | 3 | 1,073 | 36.74% |
| BLDR240719P00135000 | 2024-07-03 11:59AM EDT | 135.00 | 4.30 | 4.10 | 4.40 | +0.25 | +6.17% | 14 | 480 | 35.22% |
| BLDR240719P00140000 | 2024-07-03 11:52AM EDT | 140.00 | 6.90 | 7.10 | 7.50 | +0.10 | +1.47% | 11 | 0 | 34.64% |
| BLDR240719P00145000 | 2024-07-03 11:07AM EDT | 145.00 | 10.50 | 10.80 | 12.20 | -0.30 | -2.78% | 4 | 196 | 43.90% |
| BLDR240719P00150000 | 2024-07-03 11:07AM EDT | 150.00 | 15.00 | 15.00 | 17.80 | -1.92 | -11.35% | 2 | 0 | 61.84% |
| BLDR240719P00155000 | 2024-07-02 12:28PM EDT | 155.00 | 21.67 | 18.20 | 22.60 | 0.00 | - | 7 | 0 | 69.60% |
| BLDR240719P00160000 | 2024-06-28 12:58PM EDT | 160.00 | 22.72 | 23.60 | 28.00 | 0.00 | - | 6 | 0 | 84.13% |
| BLDR240719P00165000 | 2024-06-25 2:23PM EDT | 165.00 | 29.37 | 28.00 | 32.90 | 0.00 | - | 24 | 0 | 91.72% |
| BLDR240719P00170000 | 2024-06-27 2:38PM EDT | 170.00 | 31.60 | 33.00 | 37.90 | 0.00 | - | 23 | 0 | 100.05% |
| BLDR240719P00175000 | 2024-06-13 12:40PM EDT | 175.00 | 25.93 | 38.00 | 42.70 | 0.00 | - | 1 | 0 | 104.98% |
| BLDR240719P00180000 | 2024-06-26 3:10PM EDT | 180.00 | 44.30 | 43.00 | 47.80 | 0.00 | - | 2 | 0 | 113.87% |
| BLDR240719P00185000 | 2024-06-13 12:40PM EDT | 185.00 | 35.28 | 48.00 | 52.90 | 0.00 | - | 1 | 0 | 122.49% |
| BLDR240719P00190000 | 2024-06-13 12:44PM EDT | 190.00 | 40.10 | 53.00 | 57.80 | 0.00 | - | 2 | 0 | 127.69% |
| BLDR240719P00195000 | 2024-06-13 12:45PM EDT | 195.00 | 45.00 | 58.00 | 62.80 | 0.00 | - | 1 | 0 | 134.13% |
© 2024 Yahoo. All rights reserved.