TopBuild Corp. (BLD)
NYSE - NYSE Delayed 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 | 2024-05-24 10:49AM EDT | 370.00 | 40.00 | 46.00 | 55.00 | 0.00 | - | 1 | 20 | 62.99% |
| BLD240621C00380000 | 2024-05-30 11:12AM EDT | 380.00 | 33.00 | 37.00 | 46.00 | 0.00 | - | 1 | 1 | 57.75% |
| BLD240621C00390000 | 2024-05-16 10:23AM EDT | 390.00 | 39.90 | 28.00 | 36.00 | 0.00 | - | 1 | 2 | 48.71% |
| BLD240621C00400000 | 2024-05-17 10:36AM EDT | 400.00 | 19.70 | 21.00 | 27.90 | 0.00 | - | 2 | 26 | 44.68% |
| BLD240621C00410000 | 2024-05-30 12:05PM EDT | 410.00 | 14.86 | 16.40 | 22.10 | 0.00 | - | 10 | 10 | 45.06% |
| BLD240621C00420000 | 2024-05-30 11:59AM EDT | 420.00 | 12.60 | 12.10 | 16.40 | 0.00 | - | 3 | 35 | 43.43% |
| BLD240621C00430000 | 2024-05-30 11:16AM EDT | 430.00 | 5.30 | 6.80 | 9.90 | 0.00 | - | 2 | 11 | 37.40% |
| BLD240621C00440000 | 2024-05-31 9:34AM EDT | 440.00 | 5.00 | 4.80 | 7.00 | +1.00 | +25.00% | 1 | 20 | 38.05% |
| BLD240621C00450000 | 2024-05-28 10:00AM EDT | 450.00 | 2.60 | 0.40 | 10.00 | 0.00 | - | 1 | 5 | 54.21% |
| BLD240621C00460000 | 2024-05-29 3:48PM EDT | 460.00 | 1.39 | 0.00 | 4.00 | 0.00 | - | 10 | 11 | 41.89% |
| BLD240621C00470000 | 2024-05-20 2:13PM EDT | 470.00 | 1.64 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.73% |
| BLD240621C00560000 | 2024-05-21 2:09PM EDT | 560.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 26 | 78.86% |
| BLD240621C00580000 | 2024-04-22 11:44AM EDT | 580.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
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 | 64.08% |
| BLD240621P00350000 | 2024-05-17 9:34AM EDT | 350.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 57.08% |
| BLD240621P00360000 | 2024-05-21 3:44PM EDT | 360.00 | 2.80 | 1.30 | 10.00 | 0.00 | - | 1 | 77 | 65.85% |
| BLD240621P00370000 | 2024-05-15 1:05PM EDT | 370.00 | 3.30 | 0.10 | 10.00 | 0.00 | - | 1 | 6 | 55.29% |
| BLD240621P00380000 | 2024-05-29 3:08PM EDT | 380.00 | 5.50 | 1.30 | 10.00 | 0.00 | - | 4 | 22 | 64.10% |
| BLD240621P00390000 | 2024-05-29 9:33AM EDT | 390.00 | 7.40 | 2.40 | 6.40 | 0.00 | - | 1 | 28 | 43.51% |
| BLD240621P00400000 | 2024-05-21 3:55PM EDT | 400.00 | 9.50 | 3.90 | 8.10 | 0.00 | - | 1 | 3 | 39.48% |
| BLD240621P00410000 | 2024-05-31 3:27PM EDT | 410.00 | 10.70 | 6.50 | 11.20 | +2.50 | +30.49% | 1 | 38 | 37.47% |
| BLD240621P00420000 | 2024-05-14 10:20AM EDT | 420.00 | 16.92 | 10.10 | 15.50 | 0.00 | - | 30 | 35 | 36.06% |
| 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.