TopBuild Corp. (BLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 39.10 | 46.90 | 0.00 | - | - | 2 | 53.74% |
| BLD240517C00380000 | 2024-04-23 9:36AM EDT | 380.00 | 19.40 | 31.00 | 39.00 | 0.00 | - | - | 10 | 52.54% |
| BLD240517C00390000 | 2024-05-01 2:59PM EDT | 390.00 | 37.25 | 24.60 | 29.00 | 0.00 | - | 1 | 24 | 55.78% |
| BLD240517C00400000 | 2024-05-02 12:55PM EDT | 400.00 | 18.20 | 18.00 | 22.50 | -5.50 | -23.21% | 3 | 14 | 54.16% |
| BLD240517C00410000 | 2024-05-02 10:57AM EDT | 410.00 | 14.71 | 12.10 | 17.10 | +1.96 | +15.37% | 2 | 39 | 53.34% |
| BLD240517C00420000 | 2024-04-26 3:28PM EDT | 420.00 | 11.20 | 7.80 | 12.90 | 0.00 | - | 5 | 7 | 53.47% |
| BLD240517C00430000 | 2024-04-29 12:31PM EDT | 430.00 | 9.53 | 5.00 | 9.70 | 0.00 | - | 1 | 14 | 54.16% |
| BLD240517C00440000 | 2024-04-26 3:21PM EDT | 440.00 | 6.05 | 3.20 | 7.30 | 0.00 | - | 12 | 10 | 55.19% |
| BLD240517C00450000 | 2024-05-02 11:31AM EDT | 450.00 | 2.50 | 0.30 | 8.80 | -1.00 | -28.57% | 1 | 10 | 52.38% |
| BLD240517C00460000 | 2024-04-22 9:58AM EDT | 460.00 | 10.00 | 0.30 | 9.80 | 0.00 | - | 2 | 9 | 61.76% |
| BLD240517C00470000 | 2024-04-01 12:32PM EDT | 470.00 | 14.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 68.58% |
| BLD240517C00490000 | 2024-04-03 1:41PM EDT | 490.00 | 7.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 65.78% |
| 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 | 92.74% |
| BLD240517C00540000 | 2024-03-15 11:02AM EDT | 540.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 90.26% |
| BLD240517C00560000 | 2024-04-05 9:30AM EDT | 560.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.97% |
| BLD240517C00580000 | 2024-04-17 1:16PM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 24 | 58.20% |
| BLD240517C00630000 | 2024-04-10 10:44AM EDT | 630.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 95 | 70.31% |
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 | 95.31% |
| 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 | 0.00 | 2.00 | 0.00 | - | - | 5 | 56.91% |
| BLD240517P00350000 | 2024-04-26 1:38PM EDT | 350.00 | 3.24 | 0.15 | 9.90 | 0.00 | - | 1 | 76 | 77.42% |
| BLD240517P00360000 | 2024-04-26 3:15PM EDT | 360.00 | 3.00 | 0.85 | 9.90 | 0.00 | - | 12 | 27 | 69.46% |
| BLD240517P00370000 | 2024-04-19 1:52PM EDT | 370.00 | 10.10 | 2.00 | 10.00 | 0.00 | - | 1 | 3 | 62.34% |
| BLD240517P00380000 | 2024-05-01 2:44PM EDT | 380.00 | 4.90 | 3.40 | 6.60 | 0.00 | - | 2 | 20 | 54.44% |
| BLD240517P00390000 | 2024-05-01 2:44PM EDT | 390.00 | 8.50 | 5.20 | 9.50 | +1.60 | +23.19% | 5 | 83 | 53.68% |
| BLD240517P00400000 | 2024-04-29 3:52PM EDT | 400.00 | 10.40 | 8.10 | 12.90 | 0.00 | - | 3 | 89 | 51.92% |
| BLD240517P00410000 | 2024-04-17 3:41PM EDT | 410.00 | 30.20 | 12.40 | 17.40 | 0.00 | - | 2 | 30 | 50.86% |
| BLD240517P00420000 | 2024-04-12 3:35PM EDT | 420.00 | 21.82 | 18.40 | 22.90 | 0.00 | - | 34 | 38 | 50.02% |
| BLD240517P00430000 | 2024-05-01 3:41PM EDT | 430.00 | 26.00 | 25.60 | 29.80 | 0.00 | - | 1 | 3 | 50.79% |
| BLD240517P00450000 | 2024-03-20 3:33PM EDT | 450.00 | 36.20 | 64.00 | 71.00 | 0.00 | - | - | 2 | 126.88% |
© 2024 Yahoo. All rights reserved.