TopBuild Corp. (BLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD241220C00190000 | 2024-01-18 1:22PM EDT | 190.00 | 190.50 | 202.00 | 211.00 | 0.00 | - | 4 | 8 | 0.00% |
| BLD241220C00195000 | 2024-03-01 4:53PM EDT | 195.00 | 223.00 | 250.20 | 259.00 | 0.00 | - | 1 | 0 | 140.31% |
| BLD241220C00210000 | 2024-04-01 2:55PM EDT | 210.00 | 241.00 | 215.10 | 225.00 | 0.00 | - | 2 | 0 | 93.52% |
| BLD241220C00240000 | 2024-04-26 2:23PM EDT | 240.00 | 180.00 | 174.00 | 184.00 | 0.00 | - | 1 | 1 | 54.66% |
| BLD241220C00300000 | 2024-04-17 1:55PM EDT | 300.00 | 113.00 | 115.00 | 125.00 | 0.00 | - | 1 | 0 | 46.81% |
| BLD241220C00320000 | 2024-01-05 3:46PM EDT | 320.00 | 75.50 | 91.00 | 99.00 | 0.00 | - | 1 | 1 | 30.35% |
| BLD241220C00340000 | 2024-05-29 9:40AM EDT | 340.00 | 84.13 | 91.00 | 99.80 | 0.00 | - | 2 | 1 | 51.00% |
| BLD241220C00350000 | 2024-05-07 2:51PM EDT | 350.00 | 80.00 | 81.00 | 89.00 | 0.00 | - | 5 | 8 | 46.24% |
| BLD241220C00360000 | 2024-04-23 9:44AM EDT | 360.00 | 60.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLD241220C00370000 | 2024-05-10 10:24AM EDT | 370.00 | 72.15 | 61.00 | 70.00 | 0.00 | - | 1 | 2 | 39.52% |
| BLD241220C00380000 | 2024-05-16 10:56AM EDT | 380.00 | 76.43 | 62.00 | 71.00 | 0.00 | - | 10 | 13 | 45.83% |
| BLD241220C00390000 | 2024-05-13 9:35AM EDT | 390.00 | 66.10 | 60.00 | 68.90 | 0.00 | - | 1 | 4 | 48.63% |
| BLD241220C00400000 | 2024-03-06 10:43AM EDT | 400.00 | 63.00 | 81.10 | 88.20 | 0.00 | - | 1 | 0 | 66.71% |
| BLD241220C00410000 | 2024-05-31 10:15AM EDT | 410.00 | 51.85 | 45.00 | 54.20 | 0.00 | - | 2 | 2 | 44.10% |
| BLD241220C00420000 | 2024-06-12 2:38PM EDT | 420.00 | 48.30 | 40.00 | 48.90 | 0.00 | - | 2 | 13 | 43.30% |
| BLD241220C00430000 | 2024-05-24 12:34PM EDT | 430.00 | 38.16 | 35.00 | 44.00 | 0.00 | - | 1 | 1 | 42.60% |
| BLD241220C00440000 | 2024-05-16 10:56AM EDT | 440.00 | 43.31 | 31.00 | 39.90 | 0.00 | - | 10 | 11 | 42.33% |
| BLD241220C00450000 | 2024-04-16 2:34PM EDT | 450.00 | 34.70 | 24.00 | 31.90 | 0.00 | - | 1 | 0 | 38.50% |
| BLD241220C00460000 | 2024-05-03 11:57AM EDT | 460.00 | 36.00 | 26.00 | 34.80 | 0.00 | - | 3 | 6 | 43.72% |
| BLD241220C00470000 | 2024-04-10 3:04PM EDT | 470.00 | 37.40 | 24.10 | 31.80 | 0.00 | - | - | 0 | 43.72% |
| BLD241220C00490000 | 2024-05-06 1:24PM EDT | 490.00 | 23.44 | 15.00 | 23.50 | 0.00 | - | - | 1 | 41.02% |
| BLD241220C00550000 | 2024-04-18 9:32AM EDT | 550.00 | 10.10 | 2.20 | 12.00 | 0.00 | - | 1 | 2 | 40.31% |
| BLD241220C00560000 | 2024-06-05 9:33AM EDT | 560.00 | 6.50 | 2.00 | 11.40 | 0.00 | - | 1 | 4 | 41.11% |
| BLD241220C00600000 | 2024-02-28 11:58AM EDT | 600.00 | 6.00 | 9.80 | 18.00 | 0.00 | - | - | 2 | 54.61% |
| BLD241220C00660000 | 2024-05-03 9:30AM EDT | 660.00 | 4.40 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 52.13% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD241220P00180000 | 2024-03-25 9:32AM EDT | 180.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| BLD241220P00185000 | 2024-03-25 9:32AM EDT | 185.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| BLD241220P00230000 | 2024-02-06 2:13PM EDT | 230.00 | 4.60 | 0.10 | 9.60 | 0.00 | - | - | 1 | 58.94% |
| BLD241220P00270000 | 2024-05-16 9:32AM EDT | 270.00 | 4.62 | 0.05 | 10.00 | 0.00 | - | 4 | 2 | 56.35% |
| BLD241220P00290000 | 2024-06-11 9:30AM EDT | 290.00 | 5.80 | 0.15 | 10.00 | 0.00 | - | 1 | 5 | 49.26% |
| BLD241220P00300000 | 2024-05-16 9:32AM EDT | 300.00 | 6.75 | 0.20 | 10.00 | 0.00 | - | 4 | 14 | 45.86% |
| BLD241220P00320000 | 2024-06-06 9:32AM EDT | 320.00 | 8.40 | 3.30 | 13.00 | 0.00 | - | 1 | 8 | 43.51% |
| BLD241220P00330000 | 2024-02-12 11:38AM EDT | 330.00 | 20.05 | 11.90 | 19.80 | 0.00 | - | 5 | 0 | 48.50% |
| BLD241220P00340000 | 2024-04-26 3:51PM EDT | 340.00 | 16.72 | 9.40 | 17.00 | 0.00 | - | 1 | 3 | 41.56% |
| BLD241220P00350000 | 2024-04-17 2:40PM EDT | 350.00 | 23.70 | 11.00 | 20.90 | 0.00 | - | - | 1 | 42.30% |
| BLD241220P00370000 | 2024-05-28 9:56AM EDT | 370.00 | 19.20 | 15.00 | 24.00 | 0.00 | - | 1 | 1 | 37.97% |
| BLD241220P00390000 | 2024-05-15 3:38PM EDT | 390.00 | 24.60 | 22.00 | 31.00 | 0.00 | - | 5 | 2 | 36.57% |
| BLD241220P00400000 | 2024-05-16 12:13PM EDT | 400.00 | 29.80 | 26.00 | 35.00 | 0.00 | - | 6 | 22 | 35.87% |
| BLD241220P00410000 | 2024-03-12 9:31AM EDT | 410.00 | 50.00 | 35.00 | 43.00 | 0.00 | - | 1 | 0 | 38.30% |
| BLD241220P00430000 | 2024-04-16 10:17AM EDT | 430.00 | 61.05 | 45.00 | 54.00 | 0.00 | - | 6 | 7 | 37.90% |
| BLD241220P00440000 | 2024-02-02 3:04PM EDT | 440.00 | 76.98 | 57.70 | 64.00 | 0.00 | - | 1 | 1 | 41.07% |
© 2024 Yahoo. All rights reserved.