Builders FirstSource, Inc. (BLDR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240621C00045000 | 2023-11-20 4:43PM EDT | 45.00 | 91.90 | 116.10 | 120.50 | 0.00 | - | - | 1 | 0.00% |
| BLDR240621C00050000 | 2023-12-19 12:57PM EDT | 50.00 | 115.05 | 114.50 | 119.30 | 0.00 | - | 1 | 3 | 265.97% |
| BLDR240621C00055000 | 2024-02-28 12:48PM EDT | 55.00 | 139.63 | 152.20 | 156.90 | 0.00 | - | 6 | 6 | 961.72% |
| BLDR240621C00060000 | 2024-03-05 10:33AM EDT | 60.00 | 142.43 | 144.10 | 147.20 | 0.00 | - | 6 | 7 | 783.30% |
| BLDR240621C00065000 | 2024-03-21 3:34PM EDT | 65.00 | 147.95 | 110.10 | 114.90 | 0.00 | - | 19 | 22 | 343.43% |
| BLDR240621C00070000 | 2024-03-11 10:13AM EDT | 70.00 | 122.96 | 120.60 | 124.50 | 0.00 | - | 3 | 4 | 497.39% |
| BLDR240621C00075000 | 2023-10-26 3:41PM EDT | 75.00 | 38.90 | 60.70 | 65.50 | 0.00 | - | - | 0 | 0.00% |
| BLDR240621C00080000 | 2024-03-12 10:23AM EDT | 80.00 | 116.73 | 107.30 | 109.80 | 0.00 | - | 5 | 7 | 394.79% |
| BLDR240621C00085000 | 2024-03-01 4:38PM EDT | 85.00 | 116.80 | 122.30 | 127.00 | 0.00 | - | 5 | 10 | 581.05% |
| BLDR240621C00090000 | 2024-03-11 3:12PM EDT | 90.00 | 103.00 | 95.80 | 100.50 | 0.00 | - | 16 | 2 | 344.07% |
| BLDR240621C00095000 | 2023-12-14 11:01AM EDT | 95.00 | 70.45 | 73.00 | 77.70 | 0.00 | - | 20 | 16 | 152.39% |
| BLDR240621C00100000 | 2024-05-08 12:01PM EDT | 100.00 | 63.30 | 65.30 | 69.60 | 0.00 | - | 10 | 6 | 87.79% |
| BLDR240621C00105000 | 2024-03-14 11:34AM EDT | 105.00 | 93.51 | 83.50 | 87.90 | 0.00 | - | 5 | 40 | 304.64% |
| BLDR240621C00110000 | 2024-04-18 9:35AM EDT | 110.00 | 74.51 | 55.50 | 59.70 | 0.00 | - | 7 | 23 | 77.88% |
| BLDR240621C00115000 | 2024-03-18 3:11PM EDT | 115.00 | 84.20 | 63.70 | 68.50 | 0.00 | - | 1 | 30 | 200.02% |
| BLDR240621C00120000 | 2024-04-04 3:03PM EDT | 120.00 | 82.95 | 74.90 | 79.50 | 0.00 | - | 2 | 14 | 295.75% |
| BLDR240621C00125000 | 2024-02-07 1:53PM EDT | 125.00 | 61.00 | 75.30 | 80.00 | 0.00 | - | 3 | 63 | 313.55% |
| BLDR240621C00130000 | 2024-04-24 2:18PM EDT | 130.00 | 57.30 | 36.00 | 39.90 | 0.00 | - | 1 | 17 | 56.84% |
| BLDR240621C00135000 | 2024-05-16 3:59PM EDT | 135.00 | 31.50 | 30.70 | 35.00 | 0.00 | - | 3 | 52 | 71.36% |
| BLDR240621C00140000 | 2024-05-07 3:33PM EDT | 140.00 | 28.91 | 26.00 | 30.20 | +1.48 | +5.40% | 1 | 136 | 64.53% |
| BLDR240621C00145000 | 2024-05-15 10:34AM EDT | 145.00 | 28.10 | 21.20 | 25.40 | 0.00 | - | 2 | 330 | 57.47% |
| BLDR240621C00150000 | 2024-05-14 3:47PM EDT | 150.00 | 21.70 | 18.70 | 20.40 | 0.00 | - | 5 | 72 | 48.85% |
| BLDR240621C00155000 | 2024-05-17 9:52AM EDT | 155.00 | 15.60 | 14.30 | 16.70 | +1.10 | +7.59% | 1 | 85 | 47.73% |
| BLDR240621C00160000 | 2024-05-16 1:16PM EDT | 160.00 | 12.50 | 10.50 | 11.20 | 0.00 | - | 11 | 162 | 35.30% |
| BLDR240621C00165000 | 2024-05-17 3:28PM EDT | 165.00 | 7.88 | 7.60 | 8.00 | +0.78 | +10.99% | 38 | 500 | 33.78% |
| BLDR240621C00170000 | 2024-05-17 3:52PM EDT | 170.00 | 5.30 | 5.10 | 5.40 | +0.40 | +8.16% | 148 | 750 | 32.54% |
| BLDR240621C00175000 | 2024-05-17 3:10PM EDT | 175.00 | 3.50 | 3.20 | 3.50 | +0.30 | +9.37% | 143 | 504 | 31.93% |
| BLDR240621C00180000 | 2024-05-17 3:20PM EDT | 180.00 | 2.20 | 1.85 | 2.15 | +0.25 | +12.82% | 83 | 1,043 | 31.45% |
| BLDR240621C00185000 | 2024-05-17 2:02PM EDT | 185.00 | 1.21 | 1.15 | 1.30 | -0.25 | -17.12% | 67 | 391 | 31.45% |
| BLDR240621C00190000 | 2024-05-17 2:03PM EDT | 190.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 61 | 362 | 31.42% |
| BLDR240621C00195000 | 2024-05-17 12:59PM EDT | 195.00 | 0.45 | 0.30 | 0.45 | -0.01 | -2.17% | 9 | 181 | 31.93% |
| BLDR240621C00200000 | 2024-05-17 10:10AM EDT | 200.00 | 0.25 | 0.20 | 0.25 | -0.13 | -34.21% | 14 | 998 | 32.03% |
| BLDR240621C00210000 | 2024-05-17 11:44AM EDT | 210.00 | 0.10 | 0.00 | 1.45 | -0.02 | -16.67% | 126 | 936 | 56.36% |
| BLDR240621C00220000 | 2024-05-16 1:05PM EDT | 220.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 201 | 52.00% |
| BLDR240621C00230000 | 2024-05-14 9:42AM EDT | 230.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 9 | 51 | 66.94% |
| BLDR240621C00240000 | 2024-04-25 3:45PM EDT | 240.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 43 | 73.51% |
| BLDR240621C00250000 | 2024-05-15 9:50AM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 30 | 79.69% |
| BLDR240621C00260000 | 2024-05-14 9:47AM EDT | 260.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 34 | 85.50% |
| BLDR240621C00270000 | 2024-04-08 10:03AM EDT | 270.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 75.88% |
| BLDR240621C00280000 | 2024-05-07 2:08PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 58.59% |
| BLDR240621C00290000 | 2024-04-08 9:55AM EDT | 290.00 | 0.68 | 0.00 | 1.25 | 0.00 | - | 3 | 53 | 91.99% |
| BLDR240621C00300000 | 2024-04-09 11:08AM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 89.16% |
| BLDR240621C00310000 | 2024-04-17 10:32AM EDT | 310.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 101.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240621P00045000 | 2023-10-04 9:33AM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BLDR240621P00050000 | 2024-01-22 12:47PM EDT | 50.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 11 | 41 | 158.59% |
| BLDR240621P00055000 | 2023-11-22 10:30AM EDT | 55.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| BLDR240621P00060000 | 2024-03-01 10:30AM EDT | 60.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 91 | 178.71% |
| BLDR240621P00065000 | 2024-02-27 10:30AM EDT | 65.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 13 | 23 | 165.82% |
| BLDR240621P00070000 | 2024-02-15 1:44PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 372 | 139.45% |
| BLDR240621P00075000 | 2024-03-07 11:33AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 129.30% |
| BLDR240621P00080000 | 2023-11-20 4:07PM EDT | 80.00 | 1.60 | 0.10 | 2.85 | 0.00 | - | 1 | 58 | 155.03% |
| BLDR240621P00085000 | 2023-11-06 1:09PM EDT | 85.00 | 2.97 | 0.40 | 3.50 | 0.00 | - | 1 | 11 | 153.66% |
| BLDR240621P00090000 | 2024-01-08 4:18PM EDT | 90.00 | 1.00 | 0.20 | 2.00 | 0.00 | - | 1 | 169 | 125.15% |
| BLDR240621P00095000 | 2024-05-17 2:23PM EDT | 95.00 | 0.05 | 0.00 | 0.35 | -9.72 | -99.49% | 570 | 222 | 84.18% |
| BLDR240621P00100000 | 2024-05-17 2:54PM EDT | 100.00 | 0.05 | 0.00 | 1.95 | -1.05 | -95.45% | 10 | 498 | 104.05% |
| BLDR240621P00105000 | 2024-05-17 2:34PM EDT | 105.00 | 0.15 | 0.00 | 0.35 | -0.87 | -85.29% | 2 | 36 | 70.61% |
| BLDR240621P00110000 | 2024-05-15 9:50AM EDT | 110.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 5 | 309 | 88.57% |
| BLDR240621P00115000 | 2024-02-23 10:30AM EDT | 115.00 | 0.95 | 0.05 | 0.95 | 0.00 | - | 1 | 341 | 69.53% |
| BLDR240621P00120000 | 2024-03-04 11:39AM EDT | 120.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 3 | 56 | 60.21% |
| BLDR240621P00125000 | 2024-03-19 10:30AM EDT | 125.00 | 0.55 | 0.15 | 1.70 | 0.00 | - | 1 | 54 | 64.26% |
| BLDR240621P00130000 | 2024-05-09 11:25AM EDT | 130.00 | 0.23 | 0.10 | 0.30 | 0.00 | - | 12 | 357 | 45.22% |
| BLDR240621P00135000 | 2024-05-17 3:37PM EDT | 135.00 | 0.27 | 0.30 | 2.40 | -0.17 | -38.64% | 29 | 116 | 55.71% |
| BLDR240621P00140000 | 2024-05-17 10:44AM EDT | 140.00 | 0.40 | 0.30 | 0.65 | 0.00 | - | 4 | 78 | 39.94% |
| BLDR240621P00145000 | 2024-05-17 3:33PM EDT | 145.00 | 0.60 | 0.55 | 0.70 | -0.20 | -25.00% | 50 | 249 | 34.28% |
| BLDR240621P00150000 | 2024-05-17 3:56PM EDT | 150.00 | 1.08 | 0.95 | 1.15 | -0.29 | -21.17% | 55 | 527 | 32.42% |
| BLDR240621P00155000 | 2024-05-17 3:56PM EDT | 155.00 | 1.83 | 1.70 | 1.95 | -0.42 | -18.67% | 209 | 463 | 31.19% |
| BLDR240621P00160000 | 2024-05-17 3:38PM EDT | 160.00 | 3.00 | 2.90 | 3.10 | -0.38 | -11.24% | 268 | 653 | 29.59% |
| BLDR240621P00165000 | 2024-05-17 3:55PM EDT | 165.00 | 4.91 | 4.70 | 5.00 | -0.86 | -14.90% | 174 | 353 | 29.11% |
| BLDR240621P00170000 | 2024-05-17 3:35PM EDT | 170.00 | 7.20 | 7.20 | 7.50 | -1.10 | -13.25% | 40 | 566 | 28.39% |
| BLDR240621P00175000 | 2024-05-17 3:55PM EDT | 175.00 | 10.60 | 10.30 | 10.70 | -0.40 | -3.64% | 40 | 818 | 27.91% |
| BLDR240621P00180000 | 2024-05-17 9:44AM EDT | 180.00 | 13.48 | 12.50 | 14.70 | -1.92 | -12.47% | 3 | 143 | 28.88% |
| BLDR240621P00185000 | 2024-05-17 3:35PM EDT | 185.00 | 18.08 | 18.10 | 19.00 | -3.02 | -14.31% | 1 | 142 | 29.40% |
| BLDR240621P00190000 | 2024-05-16 3:55PM EDT | 190.00 | 25.70 | 21.20 | 25.50 | 0.00 | - | 40 | 279 | 46.17% |
| BLDR240621P00195000 | 2024-05-16 3:55PM EDT | 195.00 | 29.05 | 25.80 | 30.30 | 0.00 | - | 20 | 112 | 50.18% |
| BLDR240621P00200000 | 2024-05-07 1:52PM EDT | 200.00 | 37.68 | 31.00 | 35.20 | 0.00 | - | 17 | 2 | 54.48% |
| BLDR240621P00210000 | 2024-05-08 3:12PM EDT | 210.00 | 49.00 | 40.80 | 45.30 | 0.00 | - | 20 | 2 | 64.62% |
| BLDR240621P00220000 | 2024-05-08 3:12PM EDT | 220.00 | 55.70 | 50.80 | 55.30 | 0.00 | - | 28 | 0 | 73.17% |
| BLDR240621P00230000 | 2024-05-07 3:47PM EDT | 230.00 | 65.65 | 60.80 | 65.30 | 0.00 | - | 46 | 0 | 81.04% |
| BLDR240621P00240000 | 2024-03-21 12:02PM EDT | 240.00 | 33.30 | 61.30 | 65.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.