New Zealand markets closed

TopBuild Corp. (BLD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
414.39-8.32 (-1.97%)
At close: 04:00PM EDT
414.39 0.00 (0.00%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLD240621C003700002024-06-13 10:07AM EDT370.0046.0540.0048.500.00-20084.94%
BLD240621C003800002024-06-05 12:24PM EDT380.0034.0030.0038.000.00-2167.96%
BLD240621C003900002024-06-12 1:04PM EDT390.0036.7021.0028.000.00-1354.42%
BLD240621C004000002024-06-12 1:04PM EDT400.0027.6512.0020.000.00-12450.64%
BLD240621C004100002024-06-14 2:26PM EDT410.0010.005.0013.00+6.00+150.00%1946.83%
BLD240621C004200002024-06-14 3:10PM EDT420.003.883.105.50-2.17-35.87%13834.68%
BLD240621C004300002024-06-11 12:32PM EDT430.000.050.107.500.00-21259.77%
BLD240621C004400002024-06-14 3:10PM EDT440.003.630.004.30+0.13+3.71%12056.74%
BLD240621C004500002024-06-13 2:38PM EDT450.001.350.004.800.00-1655.48%
BLD240621C004600002024-06-05 9:59AM EDT460.002.000.004.800.00-11065.08%
BLD240621C004700002024-05-20 2:13PM EDT470.001.640.004.800.00-1174.10%
BLD240621C005600002024-05-21 2:09PM EDT560.000.050.000.250.00-82687.70%
BLD240621C005800002024-04-22 11:44AM EDT580.000.850.000.000.00--050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLD240621P003400002024-04-25 1:23PM EDT340.006.250.004.800.00--1107.67%
BLD240621P003500002024-06-07 3:50PM EDT350.001.200.002.150.00-2478.56%
BLD240621P003600002024-06-05 3:57PM EDT360.001.300.004.800.00-17683.33%
BLD240621P003700002024-06-07 1:11PM EDT370.002.720.004.800.00-1671.19%
BLD240621P003800002024-06-12 9:37AM EDT380.001.300.109.700.00-22276.55%
BLD240621P003900002024-06-07 2:51PM EDT390.005.300.059.200.00-22860.55%
BLD240621P004000002024-06-12 10:12AM EDT400.002.980.058.500.00-21264.83%
BLD240621P004100002024-06-13 2:32PM EDT410.006.001.009.90+2.34+63.93%22452.56%
BLD240621P004200002024-06-13 2:32PM EDT420.008.316.4015.000.00-211652.02%
BLD240621P004700002024-06-07 9:41AM EDT470.0068.7353.0061.000.00-4064.25%
BLD240621P004900002024-04-23 10:13AM EDT490.00102.700.000.000.00--00.00%