TopBuild Corp. (BLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240719C00180000 | 2023-12-04 4:13PM EDT | 180.00 | 140.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLD240719C00190000 | 2024-03-22 10:13AM EDT | 190.00 | 248.70 | 192.10 | 201.70 | 0.00 | - | 10 | 10 | 0.00% |
| BLD240719C00195000 | 2024-03-20 12:57PM EDT | 195.00 | 223.80 | 187.00 | 196.80 | 0.00 | - | - | 10 | 0.00% |
| BLD240719C00210000 | 2023-12-04 10:35AM EDT | 210.00 | 109.00 | 148.60 | 153.50 | 0.00 | - | - | 1 | 0.00% |
| BLD240719C00250000 | 2023-12-07 3:40PM EDT | 250.00 | 82.55 | 111.00 | 115.50 | 0.00 | - | 1 | 1 | 0.00% |
| BLD240719C00300000 | 2023-12-14 12:31PM EDT | 300.00 | 85.50 | 81.90 | 86.60 | 0.00 | - | 1 | 2 | 0.00% |
| BLD240719C00310000 | 2023-12-11 4:14PM EDT | 310.00 | 45.00 | 74.10 | 78.80 | 0.00 | - | 1 | 0 | 0.00% |
| BLD240719C00320000 | 2023-12-28 11:04AM EDT | 320.00 | 81.40 | 65.20 | 70.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLD240719C00330000 | 2024-02-23 3:07PM EDT | 330.00 | 97.50 | 113.40 | 118.00 | 0.00 | - | 11 | 6 | 114.90% |
| BLD240719C00350000 | 2024-05-31 9:52AM EDT | 350.00 | 74.50 | 68.00 | 77.80 | +21.50 | +40.57% | 1 | 1 | 59.75% |
| BLD240719C00360000 | 2023-12-20 3:22PM EDT | 360.00 | 55.00 | 46.40 | 51.20 | 0.00 | - | 1 | 1 | 0.00% |
| BLD240719C00370000 | 2024-01-22 11:34AM EDT | 370.00 | 46.75 | 44.90 | 49.90 | 0.00 | - | 1 | 1 | 26.64% |
| BLD240719C00380000 | 2024-04-26 3:49PM EDT | 380.00 | 46.00 | 35.00 | 44.00 | 0.00 | - | 1 | 4 | 33.30% |
| BLD240719C00390000 | 2024-01-04 2:57PM EDT | 390.00 | 23.35 | 34.40 | 39.00 | 0.00 | - | 1 | 2 | 37.79% |
| BLD240719C00400000 | 2024-05-24 10:20AM EDT | 400.00 | 24.60 | 30.00 | 35.00 | 0.00 | - | 1 | 14 | 41.87% |
| BLD240719C00410000 | 2024-05-31 3:42PM EDT | 410.00 | 23.41 | 23.70 | 27.90 | +3.21 | +15.89% | 6 | 9 | 39.22% |
| BLD240719C00420000 | 2024-05-31 9:33AM EDT | 420.00 | 19.70 | 17.60 | 21.60 | +8.40 | +74.34% | 2 | 19 | 36.94% |
| BLD240719C00430000 | 2024-05-22 10:23AM EDT | 430.00 | 11.90 | 12.70 | 17.50 | 0.00 | - | 2 | 5 | 37.18% |
| BLD240719C00440000 | 2024-05-30 1:36PM EDT | 440.00 | 10.00 | 9.30 | 13.60 | 0.00 | - | 1 | 8 | 36.65% |
| BLD240719C00450000 | 2024-05-28 10:58AM EDT | 450.00 | 7.00 | 6.60 | 9.90 | 0.00 | - | 1 | 95 | 35.30% |
| BLD240719C00460000 | 2024-05-20 3:04PM EDT | 460.00 | 4.90 | 3.60 | 10.00 | 0.00 | - | 1 | 4 | 40.19% |
| BLD240719C00470000 | 2024-05-13 2:03PM EDT | 470.00 | 5.70 | 0.45 | 10.00 | 0.00 | - | 1 | 12 | 44.57% |
| BLD240719C00480000 | 2024-05-20 9:38AM EDT | 480.00 | 3.30 | 0.40 | 9.90 | 0.00 | - | 1 | 3 | 48.49% |
| BLD240719C00490000 | 2024-01-08 12:44PM EDT | 490.00 | 5.60 | 5.10 | 10.00 | 0.00 | - | 1 | 3 | 52.60% |
| BLD240719C00500000 | 2024-05-10 12:51PM EDT | 500.00 | 2.80 | 0.10 | 10.00 | 0.00 | - | 1 | 4 | 56.32% |
| BLD240719C00520000 | 2024-03-26 9:31AM EDT | 520.00 | 9.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 49.84% |
| BLD240719C00540000 | 2024-01-08 2:53PM EDT | 540.00 | 1.50 | 0.70 | 5.70 | 0.00 | - | 1 | 1 | 50.02% |
| BLD240719C00560000 | 2024-01-04 12:51PM EDT | 560.00 | 1.30 | 0.20 | 5.20 | 0.00 | - | - | 15 | 52.99% |
| BLD240719C00600000 | 2024-02-28 10:36AM EDT | 600.00 | 2.00 | 0.20 | 10.00 | 0.00 | - | - | 2 | 71.88% |
| BLD240719C00640000 | 2024-05-07 9:39AM EDT | 640.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 7 | 12 | 53.05% |
| BLD240719C00660000 | 2024-05-07 9:38AM EDT | 660.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240719P00150000 | 2024-03-04 4:41PM EDT | 150.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 100.78% |
| BLD240719P00155000 | 2024-04-05 10:49AM EDT | 155.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 6 | 6 | 108.40% |
| BLD240719P00195000 | 2024-01-24 10:31AM EDT | 195.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 123.45% |
| BLD240719P00230000 | 2024-01-09 12:39PM EDT | 230.00 | 2.18 | 0.00 | 4.80 | 0.00 | - | 10 | 1 | 99.77% |
| BLD240719P00250000 | 2023-12-06 1:51PM EDT | 250.00 | 7.70 | 2.30 | 7.20 | 0.00 | - | 1 | 1 | 102.71% |
| BLD240719P00260000 | 2024-01-30 10:31AM EDT | 260.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BLD240719P00270000 | 2024-02-13 11:32AM EDT | 270.00 | 3.38 | 0.10 | 5.00 | 0.00 | - | 2 | 6 | 77.58% |
| BLD240719P00280000 | 2024-02-21 10:34AM EDT | 280.00 | 4.00 | 0.10 | 5.10 | 0.00 | - | 1 | 8 | 72.51% |
| BLD240719P00290000 | 2024-04-23 9:32AM EDT | 290.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| BLD240719P00300000 | 2024-04-15 12:36PM EDT | 300.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 10 | 5 | 61.02% |
| BLD240719P00310000 | 2024-05-07 9:34AM EDT | 310.00 | 5.04 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 56.10% |
| BLD240719P00320000 | 2024-02-12 11:53AM EDT | 320.00 | 7.50 | 3.20 | 8.10 | 0.00 | - | 10 | 10 | 64.81% |
| BLD240719P00330000 | 2024-05-06 9:33AM EDT | 330.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 56.35% |
| BLD240719P00340000 | 2024-05-24 9:32AM EDT | 340.00 | 3.40 | 0.05 | 7.80 | 0.00 | - | 1 | 11 | 60.24% |
| BLD240719P00350000 | 2024-05-23 9:32AM EDT | 350.00 | 3.90 | 0.60 | 10.00 | 0.00 | - | 1 | 7 | 60.14% |
| BLD240719P00360000 | 2024-05-10 9:31AM EDT | 360.00 | 6.70 | 0.60 | 9.80 | 0.00 | - | 1 | 15 | 53.62% |
| BLD240719P00370000 | 2024-05-21 9:40AM EDT | 370.00 | 7.80 | 0.95 | 7.90 | 0.00 | - | 1 | 6 | 43.27% |
| BLD240719P00380000 | 2024-05-30 11:25AM EDT | 380.00 | 7.47 | 3.80 | 7.50 | 0.00 | - | 2 | 12 | 36.60% |
| BLD240719P00390000 | 2024-05-22 1:43PM EDT | 390.00 | 11.00 | 5.10 | 9.90 | 0.00 | - | 3 | 7 | 35.57% |
| BLD240719P00400000 | 2024-05-31 10:56AM EDT | 400.00 | 12.60 | 7.20 | 12.50 | -0.40 | -3.08% | 1 | 18 | 33.85% |
| BLD240719P00410000 | 2024-05-30 11:51AM EDT | 410.00 | 16.55 | 10.20 | 16.20 | 0.00 | - | 3 | 2 | 32.95% |
| BLD240719P00420000 | 2024-05-30 11:51AM EDT | 420.00 | 21.75 | 16.10 | 20.60 | 0.00 | - | 1 | 11 | 31.96% |
| BLD240719P00430000 | 2023-12-04 10:39AM EDT | 430.00 | 122.00 | 81.30 | 85.30 | 0.00 | - | - | 0 | 125.56% |
| BLD240719P00440000 | 2023-12-18 1:12PM EDT | 440.00 | 78.00 | 74.70 | 79.70 | 0.00 | - | 30 | 30 | 105.27% |
| BLD240719P00450000 | 2024-04-04 12:10PM EDT | 450.00 | 29.60 | 49.80 | 57.90 | 0.00 | - | 6 | 6 | 56.17% |
| BLD240719P00460000 | 2024-03-20 3:08PM EDT | 460.00 | 50.00 | 76.10 | 83.80 | 0.00 | - | 1 | 3 | 88.44% |
| BLD240719P00470000 | 2024-02-16 4:40PM EDT | 470.00 | 86.10 | 66.50 | 71.50 | 0.00 | - | 2 | 2 | 57.73% |
| BLD240719P00480000 | 2023-12-14 10:32AM EDT | 480.00 | 131.30 | 112.80 | 117.80 | 0.00 | - | - | 1 | 123.92% |
| BLD240719P00490000 | 2024-02-28 10:47AM EDT | 490.00 | 93.90 | 55.30 | 63.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.