New Zealand markets closed

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.55-1.60 (-1.06%)
At close: 04:00PM EDT
149.98 +0.43 (+0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLDR240816C000850002024-05-16 2:55PM EDT85.0083.0063.2068.000.00-2487.50%
BLDR240816C000900002024-05-09 10:58AM EDT90.0080.9955.0059.900.00-21064.60%
BLDR240816C001000002024-05-06 12:16PM EDT100.00101.1549.5054.000.00-1179.88%
BLDR240816C001050002024-05-09 10:00AM EDT105.0064.8041.4045.500.00-1158.01%
BLDR240816C001100002023-12-18 1:37PM EDT110.0060.0059.9064.000.00--1187.50%
BLDR240816C001150002024-05-09 10:22AM EDT115.0056.7033.1036.000.00-1251.17%
BLDR240816C001200002024-06-04 3:13PM EDT120.0029.9031.2034.000.00-3457.31%
BLDR240816C001250002024-06-11 11:52AM EDT125.0022.8026.4028.400.00-11055.03%
BLDR240816C001300002024-06-14 9:59AM EDT130.0022.8623.6024.20-5.14-18.36%102250.22%
BLDR240816C001350002024-06-11 9:31AM EDT135.0016.1019.8020.400.00-143349.81%
BLDR240816C001400002024-06-14 3:04PM EDT140.0016.6015.1016.80-0.25-1.48%77047.57%
BLDR240816C001450002024-06-12 9:49AM EDT145.0017.4013.3013.700.00-71846.28%
BLDR240816C001500002024-06-14 12:05PM EDT150.009.5810.6010.90-1.72-15.22%710444.87%
BLDR240816C001550002024-06-14 9:51AM EDT155.008.028.308.60-1.02-11.28%377244.09%
BLDR240816C001600002024-06-14 2:03PM EDT160.006.306.406.80-0.43-6.39%312343.98%
BLDR240816C001650002024-06-14 2:23PM EDT165.004.804.905.20-0.20-4.00%518343.37%
BLDR240816C001700002024-06-14 2:50PM EDT170.003.733.605.80-0.17-4.36%11129751.75%
BLDR240816C001750002024-06-14 2:00PM EDT175.002.602.603.00-0.50-16.13%2923342.97%
BLDR240816C001800002024-06-14 10:12AM EDT180.001.551.952.30-0.72-31.72%260143.20%
BLDR240816C001850002024-06-14 10:38AM EDT185.001.101.353.60-0.61-35.67%2117155.05%
BLDR240816C001900002024-06-12 12:55PM EDT190.001.650.952.200.00-412550.31%
BLDR240816C001950002024-06-05 9:32AM EDT195.000.800.650.900.00-2514642.77%
BLDR240816C002000002024-06-12 2:42PM EDT200.000.440.450.70-0.38-46.34%233443.36%
BLDR240816C002100002024-06-13 10:04AM EDT210.000.350.250.750.00-153549.54%
BLDR240816C002200002024-06-12 1:03PM EDT220.000.350.000.750.00-59854.66%
BLDR240816C002300002024-06-14 3:09PM EDT230.000.210.001.60-0.04-16.00%44760.18%
BLDR240816C002400002024-05-07 3:59PM EDT240.000.750.000.750.00-56356.84%
BLDR240816C002500002024-06-12 12:45PM EDT250.000.250.000.750.00-39060.79%
BLDR240816C002600002024-04-30 12:53PM EDT260.001.800.051.200.00-22569.97%
BLDR240816C002700002024-05-31 10:11AM EDT270.000.020.002.200.00-146181.47%
BLDR240816C002800002024-03-11 2:24PM EDT280.002.950.501.700.00-14285.25%
BLDR240816C002900002024-04-09 11:17AM EDT290.001.730.050.750.00-3475.34%
BLDR240816C003000002024-04-09 11:44AM EDT300.001.290.050.750.00-64978.47%
BLDR240816C003100002024-05-13 10:11AM EDT310.000.050.001.400.00-1188.60%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLDR240816P000850002024-02-22 10:32AM EDT85.000.400.051.250.00-101079.35%
BLDR240816P001000002024-06-11 1:46PM EDT100.000.570.200.950.00-91857.96%
BLDR240816P001050002024-06-11 12:55PM EDT105.000.780.251.950.00-1260.11%
BLDR240816P001100002024-06-11 3:59PM EDT110.001.150.402.000.00-101654.91%
BLDR240816P001150002024-06-13 3:52PM EDT115.001.051.051.200.00-103748.61%
BLDR240816P001200002024-06-12 1:03PM EDT120.001.100.552.050.00-119949.93%
BLDR240816P001250002024-06-14 11:47AM EDT125.002.602.104.40+0.70+36.84%12751.34%
BLDR240816P001300002024-06-14 2:50PM EDT130.003.092.953.20+0.74+31.49%2411743.76%
BLDR240816P001350002024-06-13 11:47AM EDT135.004.704.004.40+0.83+21.45%134942.69%
BLDR240816P001400002024-06-14 2:53PM EDT140.005.853.807.20+0.64+12.28%331547.36%
BLDR240816P001450002024-06-14 3:03PM EDT145.007.587.407.80+0.18+2.43%325540.65%
BLDR240816P001500002024-06-14 1:50PM EDT150.0010.309.7010.00+1.23+13.56%932739.42%
BLDR240816P001550002024-06-14 1:45PM EDT155.0013.0012.3012.80+0.85+7.00%319339.03%
BLDR240816P001600002024-06-14 2:53PM EDT160.0015.8515.4018.00+1.35+9.31%228847.12%
BLDR240816P001650002024-06-13 3:48PM EDT165.0017.4017.4020.300.00-254541.81%
BLDR240816P001700002024-06-14 3:55PM EDT170.0023.3222.6025.00+1.10+4.95%1531445.95%
BLDR240816P001750002024-06-12 10:14AM EDT175.0021.8324.5028.500.00-69543.26%
BLDR240816P001800002024-06-12 3:35PM EDT180.0030.0031.0033.500.00-523347.71%
BLDR240816P001850002024-06-10 3:32PM EDT185.0038.6034.1038.500.00-24751.89%
BLDR240816P001900002024-05-28 10:06AM EDT190.0024.8538.2042.700.00-31750.67%
BLDR240816P001950002024-05-07 1:00PM EDT195.0033.3147.0051.400.00-72763.87%
BLDR240816P002000002024-06-13 10:27AM EDT200.0049.8748.2053.000.00-20759.83%
BLDR240816P002100002024-06-06 2:24PM EDT210.0065.4058.1063.000.00-12566.36%
BLDR240816P002200002024-05-07 9:33AM EDT220.0044.100.000.000.00-300.00%
BLDR240816P002300002024-04-22 10:05AM EDT230.0052.750.000.000.00-2000.00%