TopBuild Corp. (BLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240621C00370000 | 2024-06-13 10:07AM EDT | 370.00 | 46.05 | 40.00 | 48.50 | 0.00 | - | 20 | 0 | 84.94% |
| BLD240621C00380000 | 2024-06-05 12:24PM EDT | 380.00 | 34.00 | 30.00 | 38.00 | 0.00 | - | 2 | 1 | 67.96% |
| BLD240621C00390000 | 2024-06-12 1:04PM EDT | 390.00 | 36.70 | 21.00 | 28.00 | 0.00 | - | 1 | 3 | 54.42% |
| BLD240621C00400000 | 2024-06-12 1:04PM EDT | 400.00 | 27.65 | 12.00 | 20.00 | 0.00 | - | 1 | 24 | 50.64% |
| BLD240621C00410000 | 2024-06-14 2:26PM EDT | 410.00 | 10.00 | 5.00 | 13.00 | +6.00 | +150.00% | 1 | 9 | 46.83% |
| BLD240621C00420000 | 2024-06-14 3:10PM EDT | 420.00 | 3.88 | 3.10 | 5.50 | -2.17 | -35.87% | 1 | 38 | 34.68% |
| BLD240621C00430000 | 2024-06-11 12:32PM EDT | 430.00 | 0.05 | 0.10 | 7.50 | 0.00 | - | 2 | 12 | 59.77% |
| BLD240621C00440000 | 2024-06-14 3:10PM EDT | 440.00 | 3.63 | 0.00 | 4.30 | +0.13 | +3.71% | 1 | 20 | 56.74% |
| BLD240621C00450000 | 2024-06-13 2:38PM EDT | 450.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 55.48% |
| BLD240621C00460000 | 2024-06-05 9:59AM EDT | 460.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 65.08% |
| BLD240621C00470000 | 2024-05-20 2:13PM EDT | 470.00 | 1.64 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 74.10% |
| BLD240621C00560000 | 2024-05-21 2:09PM EDT | 560.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 26 | 87.70% |
| BLD240621C00580000 | 2024-04-22 11:44AM EDT | 580.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240621P00340000 | 2024-04-25 1:23PM EDT | 340.00 | 6.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 107.67% |
| BLD240621P00350000 | 2024-06-07 3:50PM EDT | 350.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 78.56% |
| BLD240621P00360000 | 2024-06-05 3:57PM EDT | 360.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 76 | 83.33% |
| BLD240621P00370000 | 2024-06-07 1:11PM EDT | 370.00 | 2.72 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 71.19% |
| BLD240621P00380000 | 2024-06-12 9:37AM EDT | 380.00 | 1.30 | 0.10 | 9.70 | 0.00 | - | 2 | 22 | 76.55% |
| BLD240621P00390000 | 2024-06-07 2:51PM EDT | 390.00 | 5.30 | 0.05 | 9.20 | 0.00 | - | 2 | 28 | 60.55% |
| BLD240621P00400000 | 2024-06-12 10:12AM EDT | 400.00 | 2.98 | 0.05 | 8.50 | 0.00 | - | 2 | 12 | 64.83% |
| BLD240621P00410000 | 2024-06-13 2:32PM EDT | 410.00 | 6.00 | 1.00 | 9.90 | +2.34 | +63.93% | 2 | 24 | 52.56% |
| BLD240621P00420000 | 2024-06-13 2:32PM EDT | 420.00 | 8.31 | 6.40 | 15.00 | 0.00 | - | 21 | 16 | 52.02% |
| BLD240621P00470000 | 2024-06-07 9:41AM EDT | 470.00 | 68.73 | 53.00 | 61.00 | 0.00 | - | 4 | 0 | 64.25% |
| BLD240621P00490000 | 2024-04-23 10:13AM EDT | 490.00 | 102.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.