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 | 1,222.36% |
| BLDR240621C00050000 | 2023-12-19 12:57PM EDT | 50.00 | 115.05 | 114.50 | 119.30 | 0.00 | - | 1 | 3 | 1,261.52% |
| BLDR240621C00055000 | 2024-02-28 12:48PM EDT | 55.00 | 139.63 | 152.20 | 156.90 | 0.00 | - | 6 | 6 | 0.00% |
| BLDR240621C00060000 | 2024-03-05 10:33AM EDT | 60.00 | 142.43 | 144.10 | 147.20 | 0.00 | - | 6 | 7 | 3,172.66% |
| BLDR240621C00065000 | 2024-03-21 3:34PM EDT | 65.00 | 147.95 | 110.10 | 114.90 | 0.00 | - | 19 | 22 | 1,319.24% |
| BLDR240621C00070000 | 2024-03-11 10:13AM EDT | 70.00 | 122.96 | 120.60 | 124.50 | 0.00 | - | 3 | 4 | 1,710.69% |
| BLDR240621C00075000 | 2024-05-17 2:41PM EDT | 75.00 | 93.05 | 72.20 | 77.00 | 0.00 | - | 1 | 1 | 211.72% |
| BLDR240621C00080000 | 2024-03-12 10:23AM EDT | 80.00 | 116.73 | 107.30 | 109.80 | 0.00 | - | 5 | 7 | 1,350.29% |
| BLDR240621C00085000 | 2024-03-01 4:38PM EDT | 85.00 | 116.80 | 122.30 | 127.00 | 0.00 | - | 5 | 10 | 1,895.22% |
| BLDR240621C00090000 | 2024-03-11 3:12PM EDT | 90.00 | 103.00 | 95.80 | 100.50 | 0.00 | - | 16 | 2 | 1,167.53% |
| BLDR240621C00095000 | 2023-12-14 11:01AM EDT | 95.00 | 70.45 | 73.00 | 77.70 | 0.00 | - | 20 | 16 | 717.92% |
| BLDR240621C00100000 | 2024-05-08 12:01PM EDT | 100.00 | 63.30 | 44.00 | 48.80 | 0.00 | - | 10 | 6 | 0.00% |
| BLDR240621C00105000 | 2024-05-23 2:18PM EDT | 105.00 | 62.12 | 42.20 | 47.00 | 0.00 | - | 1 | 40 | 114.84% |
| BLDR240621C00110000 | 2024-04-18 9:35AM EDT | 110.00 | 74.51 | 55.50 | 59.70 | 0.00 | - | 7 | 23 | 530.10% |
| BLDR240621C00115000 | 2024-03-18 3:11PM EDT | 115.00 | 84.20 | 63.70 | 68.50 | 0.00 | - | 1 | 30 | 720.65% |
| BLDR240621C00120000 | 2024-04-04 3:03PM EDT | 120.00 | 82.95 | 74.90 | 79.50 | 0.00 | - | 2 | 14 | 947.97% |
| BLDR240621C00125000 | 2024-06-07 12:30PM EDT | 125.00 | 20.70 | 22.30 | 27.00 | 0.00 | - | 2 | 62 | 69.53% |
| BLDR240621C00130000 | 2024-06-12 10:16AM EDT | 130.00 | 26.50 | 17.50 | 21.90 | 0.00 | - | 2 | 19 | 60.35% |
| BLDR240621C00135000 | 2024-06-04 2:56PM EDT | 135.00 | 13.43 | 13.20 | 17.00 | 0.00 | - | 26 | 48 | 62.70% |
| BLDR240621C00140000 | 2024-06-12 10:23AM EDT | 140.00 | 17.25 | 9.60 | 10.70 | 0.00 | - | 5 | 140 | 58.89% |
| BLDR240621C00145000 | 2024-06-14 2:34PM EDT | 145.00 | 5.15 | 4.40 | 6.60 | -3.25 | -38.69% | 22 | 557 | 51.93% |
| BLDR240621C00150000 | 2024-06-14 2:25PM EDT | 150.00 | 2.30 | 2.50 | 2.80 | -1.10 | -32.35% | 104 | 301 | 39.43% |
| BLDR240621C00155000 | 2024-06-14 2:17PM EDT | 155.00 | 0.89 | 0.85 | 1.05 | -0.74 | -45.40% | 64 | 297 | 38.87% |
| BLDR240621C00160000 | 2024-06-14 3:19PM EDT | 160.00 | 0.35 | 0.25 | 0.35 | -0.30 | -46.15% | 146 | 599 | 40.04% |
| BLDR240621C00165000 | 2024-06-14 12:48PM EDT | 165.00 | 0.13 | 0.05 | 0.15 | -0.12 | -48.00% | 15 | 1,104 | 44.24% |
| BLDR240621C00170000 | 2024-06-14 12:19PM EDT | 170.00 | 0.07 | 0.05 | 0.20 | -0.08 | -53.33% | 13 | 805 | 53.13% |
| BLDR240621C00175000 | 2024-06-14 11:25AM EDT | 175.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 5 | 560 | 58.01% |
| BLDR240621C00180000 | 2024-06-14 10:46AM EDT | 180.00 | 0.05 | 0.05 | 0.50 | -0.02 | -28.57% | 2 | 800 | 82.23% |
| BLDR240621C00185000 | 2024-06-13 11:41AM EDT | 185.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 7 | 608 | 90.33% |
| BLDR240621C00190000 | 2024-06-13 2:39PM EDT | 190.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 11 | 336 | 93.75% |
| BLDR240621C00195000 | 2024-06-12 9:45AM EDT | 195.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 155 | 101.95% |
| BLDR240621C00200000 | 2024-06-12 1:05PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 1,243 | 85.94% |
| BLDR240621C00210000 | 2024-06-13 11:41AM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,116 | 98.44% |
| BLDR240621C00220000 | 2024-06-12 9:54AM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 198 | 110.16% |
| BLDR240621C00230000 | 2024-05-14 9:42AM EDT | 230.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 9 | 51 | 170.70% |
| BLDR240621C00240000 | 2024-06-03 3:58PM EDT | 240.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 184.18% |
| BLDR240621C00250000 | 2024-05-15 9:50AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 30 | 196.88% |
| BLDR240621C00260000 | 2024-05-14 9:47AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 34 | 208.98% |
| BLDR240621C00270000 | 2024-04-08 10:03AM EDT | 270.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 220.51% |
| BLDR240621C00280000 | 2024-05-07 2:08PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 231.45% |
| BLDR240621C00290000 | 2024-04-08 9:55AM EDT | 290.00 | 0.68 | 0.00 | 1.25 | 0.00 | - | 3 | 53 | 261.43% |
| BLDR240621C00300000 | 2024-04-09 11:08AM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 251.95% |
| BLDR240621C00310000 | 2024-04-17 10:32AM EDT | 310.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 285.45% |
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 | 353.91% |
| 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 | 396.29% |
| BLDR240621P00065000 | 2024-02-27 10:30AM EDT | 65.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 13 | 23 | 364.84% |
| BLDR240621P00070000 | 2024-02-15 1:44PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 372 | 302.93% |
| BLDR240621P00075000 | 2024-03-07 11:33AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 278.13% |
| BLDR240621P00080000 | 2023-11-20 4:07PM EDT | 80.00 | 1.60 | 0.10 | 2.85 | 0.00 | - | 1 | 58 | 333.98% |
| BLDR240621P00085000 | 2023-11-06 1:09PM EDT | 85.00 | 2.97 | 0.40 | 3.50 | 0.00 | - | 1 | 11 | 328.61% |
| BLDR240621P00090000 | 2024-01-08 4:18PM EDT | 90.00 | 1.00 | 0.20 | 2.00 | 0.00 | - | 1 | 169 | 262.01% |
| BLDR240621P00095000 | 2024-05-17 2:23PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 570 | 757 | 132.81% |
| BLDR240621P00100000 | 2024-05-17 2:54PM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 508 | 194.14% |
| BLDR240621P00105000 | 2024-06-10 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 811 | 106.25% |
| BLDR240621P00110000 | 2024-06-06 10:27AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 309 | 101.17% |
| BLDR240621P00115000 | 2024-06-10 3:00PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 354 | 87.89% |
| BLDR240621P00120000 | 2024-06-07 2:44PM EDT | 120.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 10 | 67 | 118.75% |
| BLDR240621P00125000 | 2024-06-12 11:40AM EDT | 125.00 | 0.08 | 0.05 | 0.40 | 0.00 | - | 14 | 111 | 79.88% |
| BLDR240621P00130000 | 2024-06-13 3:43PM EDT | 130.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 375 | 56.25% |
| BLDR240621P00135000 | 2024-06-14 1:07PM EDT | 135.00 | 0.20 | 0.10 | 1.50 | -0.05 | -20.00% | 36 | 433 | 69.82% |
| BLDR240621P00140000 | 2024-06-14 2:07PM EDT | 140.00 | 0.44 | 0.30 | 0.45 | -0.06 | -12.00% | 84 | 562 | 42.97% |
| BLDR240621P00145000 | 2024-06-14 3:30PM EDT | 145.00 | 1.10 | 1.05 | 1.25 | +0.28 | +34.15% | 93 | 663 | 39.70% |
| BLDR240621P00150000 | 2024-06-14 3:19PM EDT | 150.00 | 2.84 | 2.85 | 3.20 | +0.79 | +38.54% | 29 | 668 | 38.77% |
| BLDR240621P00155000 | 2024-06-14 3:51PM EDT | 155.00 | 6.28 | 5.20 | 6.50 | +1.28 | +25.60% | 30 | 740 | 38.87% |
| BLDR240621P00160000 | 2024-06-14 3:55PM EDT | 160.00 | 10.96 | 9.40 | 11.30 | +0.41 | +3.89% | 72 | 686 | 52.25% |
| BLDR240621P00165000 | 2024-06-14 3:50PM EDT | 165.00 | 15.61 | 14.30 | 16.20 | +0.96 | +6.55% | 23 | 441 | 64.65% |
| BLDR240621P00170000 | 2024-06-12 1:57PM EDT | 170.00 | 16.45 | 18.20 | 22.90 | 0.00 | - | 9 | 201 | 51.17% |
| BLDR240621P00175000 | 2024-06-06 2:47PM EDT | 175.00 | 27.80 | 23.20 | 28.00 | 0.00 | - | 169 | 5 | 64.65% |
| BLDR240621P00180000 | 2024-06-06 2:24PM EDT | 180.00 | 32.10 | 28.20 | 32.90 | 0.00 | - | 21 | 0 | 69.53% |
| BLDR240621P00185000 | 2024-06-03 2:28PM EDT | 185.00 | 33.90 | 33.10 | 37.90 | 0.00 | - | 6 | 0 | 71.09% |
| BLDR240621P00190000 | 2024-06-06 2:47PM EDT | 190.00 | 42.80 | 38.10 | 42.90 | 0.00 | - | 5 | 2 | 78.91% |
| BLDR240621P00195000 | 2024-05-30 2:37PM EDT | 195.00 | 37.00 | 43.20 | 47.90 | 0.00 | - | 120 | 0 | 94.14% |
| BLDR240621P00200000 | 2024-05-07 1:52PM EDT | 200.00 | 37.68 | 52.10 | 56.50 | 0.00 | - | 17 | 0 | 220.80% |
| BLDR240621P00210000 | 2024-05-08 3:12PM EDT | 210.00 | 49.00 | 61.50 | 66.30 | 0.00 | - | 20 | 0 | 235.03% |
| BLDR240621P00220000 | 2024-05-08 3:12PM EDT | 220.00 | 55.70 | 71.50 | 76.30 | 0.00 | - | 28 | 0 | 255.42% |
| BLDR240621P00230000 | 2024-05-07 3:47PM EDT | 230.00 | 65.65 | 82.00 | 86.30 | 0.00 | - | 46 | 0 | 279.96% |
| 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.