Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517C00055000 | 2024-01-05 10:33AM EDT | 55.00 | 103.60 | 124.20 | 129.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240517C00065000 | 2024-03-13 3:55PM EDT | 65.00 | 136.84 | 122.50 | 127.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR240517C00075000 | 2024-03-13 3:55PM EDT | 75.00 | 126.91 | 112.50 | 117.30 | 0.00 | - | 1 | 2 | 0.00% |
| BLDR240517C00080000 | 2023-11-01 9:54AM EDT | 80.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| BLDR240517C00090000 | 2023-11-09 11:44AM EDT | 90.00 | 40.55 | 58.50 | 63.20 | 0.00 | - | 2 | 3 | 0.00% |
| BLDR240517C00095000 | 2023-11-06 11:05AM EDT | 95.00 | 37.90 | 52.20 | 56.50 | 0.00 | - | 2 | 2 | 0.00% |
| BLDR240517C00100000 | 2023-11-02 12:39PM EDT | 100.00 | 31.70 | 42.20 | 46.00 | 0.00 | - | - | 5 | 0.00% |
| BLDR240517C00105000 | 2024-03-12 10:08AM EDT | 105.00 | 91.10 | 81.30 | 84.20 | 0.00 | - | 1 | 10 | 0.00% |
| BLDR240517C00110000 | 2024-02-15 11:43AM EDT | 110.00 | 78.25 | 84.30 | 89.00 | 0.00 | - | 1 | 3 | 165.04% |
| BLDR240517C00115000 | 2024-03-01 1:38PM EDT | 115.00 | 86.22 | 92.30 | 97.00 | 0.00 | - | 4 | 3 | 354.32% |
| BLDR240517C00120000 | 2024-01-03 11:26AM EDT | 120.00 | 45.20 | 61.80 | 66.50 | 0.00 | - | - | 4 | 0.00% |
| BLDR240517C00125000 | 2024-01-03 10:34AM EDT | 125.00 | 42.10 | 52.50 | 55.90 | 0.00 | - | 5 | 7 | 0.00% |
| BLDR240517C00130000 | 2024-03-28 9:30AM EDT | 130.00 | 80.28 | 56.00 | 60.50 | 0.00 | - | 1 | 26 | 0.00% |
| BLDR240517C00135000 | 2024-04-18 11:27AM EDT | 135.00 | 51.97 | 58.60 | 63.50 | 0.00 | - | 1 | 10 | 90.82% |
| BLDR240517C00140000 | 2024-04-08 3:50PM EDT | 140.00 | 63.39 | 53.60 | 58.20 | 0.00 | - | 1 | 42 | 72.07% |
| BLDR240517C00145000 | 2024-03-21 9:30AM EDT | 145.00 | 66.65 | 31.60 | 35.20 | 0.00 | - | 3 | 7 | 0.00% |
| BLDR240517C00150000 | 2024-05-03 2:10PM EDT | 150.00 | 48.55 | 44.30 | 48.50 | +14.85 | +44.07% | 1 | 70 | 80.22% |
| BLDR240517C00155000 | 2024-04-11 9:30AM EDT | 155.00 | 36.14 | 39.10 | 43.80 | 0.00 | - | 1 | 22 | 73.29% |
| BLDR240517C00160000 | 2024-04-26 10:24AM EDT | 160.00 | 29.24 | 34.30 | 38.90 | 0.00 | - | 2 | 35 | 68.36% |
| BLDR240517C00165000 | 2024-04-26 1:57PM EDT | 165.00 | 25.86 | 30.20 | 33.60 | 0.00 | - | 10 | 62 | 65.19% |
| BLDR240517C00170000 | 2024-05-01 1:30PM EDT | 170.00 | 16.57 | 25.60 | 29.20 | 0.00 | - | 5 | 102 | 63.18% |
| BLDR240517C00175000 | 2024-05-03 9:53AM EDT | 175.00 | 26.10 | 22.30 | 23.80 | +12.00 | +85.11% | 1 | 68 | 60.79% |
| BLDR240517C00180000 | 2024-05-03 2:16PM EDT | 180.00 | 20.50 | 18.30 | 19.40 | +6.85 | +50.18% | 10 | 127 | 57.76% |
| BLDR240517C00185000 | 2024-05-03 2:59PM EDT | 185.00 | 16.45 | 14.60 | 15.40 | +6.65 | +67.86% | 47 | 203 | 55.42% |
| BLDR240517C00190000 | 2024-05-03 3:48PM EDT | 190.00 | 12.00 | 11.50 | 11.90 | +5.68 | +89.87% | 48 | 352 | 54.38% |
| BLDR240517C00195000 | 2024-05-03 3:42PM EDT | 195.00 | 9.30 | 8.70 | 9.10 | +3.50 | +60.34% | 29 | 1,092 | 53.74% |
| BLDR240517C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 6.50 | 6.40 | 6.70 | +2.60 | +66.67% | 242 | 1,294 | 53.02% |
| BLDR240517C00210000 | 2024-05-03 3:14PM EDT | 210.00 | 3.60 | 3.10 | 3.50 | +1.74 | +93.55% | 87 | 1,360 | 52.42% |
| BLDR240517C00220000 | 2024-05-03 3:44PM EDT | 220.00 | 1.55 | 1.30 | 1.50 | +0.80 | +106.67% | 238 | 1,026 | 51.05% |
| BLDR240517C00230000 | 2024-05-03 3:12PM EDT | 230.00 | 0.70 | 0.60 | 0.70 | +0.40 | +133.33% | 260 | 106 | 52.64% |
| BLDR240517C00240000 | 2024-05-03 9:39AM EDT | 240.00 | 0.55 | 0.10 | 0.60 | +0.40 | +266.67% | 16 | 103 | 55.76% |
| BLDR240517C00250000 | 2024-05-03 9:30AM EDT | 250.00 | 0.15 | 0.05 | 1.00 | -0.05 | -25.00% | 1 | 42 | 69.53% |
| BLDR240517C00260000 | 2024-05-03 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 58.59% |
| BLDR240517C00270000 | 2024-04-15 2:06PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 62.11% |
| BLDR240517C00280000 | 2024-03-08 1:13PM EDT | 280.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 89.94% |
| BLDR240517C00300000 | 2024-04-11 2:00PM EDT | 300.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 18 | 100.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517P00060000 | 2024-01-05 4:12PM EDT | 60.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 329.98% |
| BLDR240517P00065000 | 2023-10-20 11:47AM EDT | 65.00 | 1.90 | 0.10 | 0.85 | 0.00 | - | 2 | 10 | 268.75% |
| BLDR240517P00070000 | 2023-10-09 9:56AM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| BLDR240517P00075000 | 2024-02-14 4:35PM EDT | 75.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 200 | 210 | 250.10% |
| BLDR240517P00080000 | 2023-11-16 11:26AM EDT | 80.00 | 1.40 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 221.48% |
| BLDR240517P00085000 | 2023-10-19 9:51AM EDT | 85.00 | 5.10 | 1.40 | 2.15 | 0.00 | - | 39 | 40 | 265.82% |
| BLDR240517P00090000 | 2023-12-28 3:20PM EDT | 90.00 | 0.42 | 0.05 | 2.40 | 0.00 | - | 1 | 21 | 230.91% |
| BLDR240517P00095000 | 2023-11-06 2:20PM EDT | 95.00 | 4.20 | 1.20 | 2.60 | 0.00 | - | 2 | 180 | 238.23% |
| BLDR240517P00100000 | 2024-04-15 9:30AM EDT | 100.00 | 0.47 | 0.00 | 2.05 | 0.00 | - | 2 | 10 | 196.04% |
| BLDR240517P00105000 | 2024-04-19 3:22PM EDT | 105.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 3 | 4 | 183.59% |
| BLDR240517P00110000 | 2024-04-10 3:51PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 429 | 102.34% |
| BLDR240517P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 44 | 95.31% |
| BLDR240517P00120000 | 2024-04-19 12:59PM EDT | 120.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 37 | 137.50% |
| BLDR240517P00125000 | 2024-02-28 3:13PM EDT | 125.00 | 0.65 | 0.00 | 1.45 | 0.00 | - | 7 | 22 | 129.39% |
| BLDR240517P00130000 | 2024-04-19 10:11AM EDT | 130.00 | 0.27 | 0.00 | 2.05 | 0.00 | - | 1 | 29 | 128.52% |
| BLDR240517P00135000 | 2024-03-25 11:47AM EDT | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 28 | 97.66% |
| BLDR240517P00140000 | 2024-04-25 2:41PM EDT | 140.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 1 | 432 | 109.62% |
| BLDR240517P00145000 | 2024-04-29 3:38PM EDT | 145.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | 8 | 422 | 92.38% |
| BLDR240517P00150000 | 2024-05-02 1:25PM EDT | 150.00 | 0.35 | 0.05 | 2.25 | 0.00 | - | 7 | 67 | 93.07% |
| BLDR240517P00155000 | 2024-05-03 2:14PM EDT | 155.00 | 0.35 | 0.20 | 0.40 | -0.23 | -39.66% | 21 | 254 | 63.23% |
| BLDR240517P00160000 | 2024-05-03 10:47AM EDT | 160.00 | 0.40 | 0.20 | 0.75 | -0.53 | -56.99% | 36 | 120 | 61.13% |
| BLDR240517P00165000 | 2024-05-03 3:49PM EDT | 165.00 | 0.55 | 0.55 | 0.75 | -0.70 | -56.00% | 24 | 948 | 57.32% |
| BLDR240517P00170000 | 2024-05-03 2:39PM EDT | 170.00 | 0.97 | 0.90 | 1.05 | -1.18 | -54.88% | 24 | 346 | 54.76% |
| BLDR240517P00175000 | 2024-05-03 3:49PM EDT | 175.00 | 1.53 | 1.50 | 1.65 | -1.62 | -51.43% | 75 | 1,405 | 53.69% |
| BLDR240517P00180000 | 2024-05-03 2:39PM EDT | 180.00 | 2.51 | 2.40 | 2.60 | -1.80 | -41.76% | 91 | 536 | 53.05% |
| BLDR240517P00185000 | 2024-05-03 12:18PM EDT | 185.00 | 3.45 | 3.60 | 3.90 | -2.85 | -45.24% | 33 | 329 | 52.15% |
| BLDR240517P00190000 | 2024-05-03 3:54PM EDT | 190.00 | 5.33 | 5.30 | 5.70 | -3.61 | -40.38% | 86 | 189 | 51.78% |
| BLDR240517P00195000 | 2024-05-03 3:53PM EDT | 195.00 | 7.60 | 7.50 | 8.00 | -5.48 | -41.90% | 115 | 230 | 51.59% |
| BLDR240517P00200000 | 2024-05-03 3:54PM EDT | 200.00 | 10.20 | 10.20 | 10.50 | -14.80 | -59.20% | 40 | 93 | 50.53% |
| BLDR240517P00210000 | 2024-04-30 3:53PM EDT | 210.00 | 27.45 | 16.30 | 17.80 | 0.00 | - | 12 | 85 | 54.76% |
| BLDR240517P00220000 | 2024-04-23 10:27AM EDT | 220.00 | 36.25 | 24.30 | 27.90 | 0.00 | - | 1 | 5 | 56.45% |
| BLDR240517P00230000 | 2024-04-11 2:02PM EDT | 230.00 | 41.64 | 32.80 | 36.60 | 0.00 | - | - | 3 | 75.15% |
© 2024 Yahoo. All rights reserved.