Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816C00085000 | 2024-05-16 2:55PM EDT | 85.00 | 83.00 | 63.20 | 68.00 | 0.00 | - | 2 | 4 | 87.50% |
| BLDR240816C00090000 | 2024-05-09 10:58AM EDT | 90.00 | 80.99 | 55.00 | 59.90 | 0.00 | - | 2 | 10 | 64.60% |
| BLDR240816C00100000 | 2024-05-06 12:16PM EDT | 100.00 | 101.15 | 49.50 | 54.00 | 0.00 | - | 1 | 1 | 79.88% |
| BLDR240816C00105000 | 2024-05-09 10:00AM EDT | 105.00 | 64.80 | 41.40 | 45.50 | 0.00 | - | 1 | 1 | 58.01% |
| BLDR240816C00110000 | 2023-12-18 1:37PM EDT | 110.00 | 60.00 | 59.90 | 64.00 | 0.00 | - | - | 1 | 187.50% |
| BLDR240816C00115000 | 2024-05-09 10:22AM EDT | 115.00 | 56.70 | 33.10 | 36.00 | 0.00 | - | 1 | 2 | 51.17% |
| BLDR240816C00120000 | 2024-06-04 3:13PM EDT | 120.00 | 29.90 | 31.20 | 34.00 | 0.00 | - | 3 | 4 | 57.31% |
| BLDR240816C00125000 | 2024-06-11 11:52AM EDT | 125.00 | 22.80 | 26.40 | 28.40 | 0.00 | - | 1 | 10 | 55.03% |
| BLDR240816C00130000 | 2024-06-14 9:59AM EDT | 130.00 | 22.86 | 23.60 | 24.20 | -5.14 | -18.36% | 10 | 22 | 50.22% |
| BLDR240816C00135000 | 2024-06-11 9:31AM EDT | 135.00 | 16.10 | 19.80 | 20.40 | 0.00 | - | 1 | 433 | 49.81% |
| BLDR240816C00140000 | 2024-06-14 3:04PM EDT | 140.00 | 16.60 | 15.10 | 16.80 | -0.25 | -1.48% | 7 | 70 | 47.57% |
| BLDR240816C00145000 | 2024-06-12 9:49AM EDT | 145.00 | 17.40 | 13.30 | 13.70 | 0.00 | - | 7 | 18 | 46.28% |
| BLDR240816C00150000 | 2024-06-14 12:05PM EDT | 150.00 | 9.58 | 10.60 | 10.90 | -1.72 | -15.22% | 7 | 104 | 44.87% |
| BLDR240816C00155000 | 2024-06-14 9:51AM EDT | 155.00 | 8.02 | 8.30 | 8.60 | -1.02 | -11.28% | 37 | 72 | 44.09% |
| BLDR240816C00160000 | 2024-06-14 2:03PM EDT | 160.00 | 6.30 | 6.40 | 6.80 | -0.43 | -6.39% | 3 | 123 | 43.98% |
| BLDR240816C00165000 | 2024-06-14 2:23PM EDT | 165.00 | 4.80 | 4.90 | 5.20 | -0.20 | -4.00% | 5 | 183 | 43.37% |
| BLDR240816C00170000 | 2024-06-14 2:50PM EDT | 170.00 | 3.73 | 3.60 | 5.80 | -0.17 | -4.36% | 111 | 297 | 51.75% |
| BLDR240816C00175000 | 2024-06-14 2:00PM EDT | 175.00 | 2.60 | 2.60 | 3.00 | -0.50 | -16.13% | 29 | 233 | 42.97% |
| BLDR240816C00180000 | 2024-06-14 10:12AM EDT | 180.00 | 1.55 | 1.95 | 2.30 | -0.72 | -31.72% | 2 | 601 | 43.20% |
| BLDR240816C00185000 | 2024-06-14 10:38AM EDT | 185.00 | 1.10 | 1.35 | 3.60 | -0.61 | -35.67% | 21 | 171 | 55.05% |
| BLDR240816C00190000 | 2024-06-12 12:55PM EDT | 190.00 | 1.65 | 0.95 | 2.20 | 0.00 | - | 4 | 125 | 50.31% |
| BLDR240816C00195000 | 2024-06-05 9:32AM EDT | 195.00 | 0.80 | 0.65 | 0.90 | 0.00 | - | 25 | 146 | 42.77% |
| BLDR240816C00200000 | 2024-06-12 2:42PM EDT | 200.00 | 0.44 | 0.45 | 0.70 | -0.38 | -46.34% | 2 | 334 | 43.36% |
| BLDR240816C00210000 | 2024-06-13 10:04AM EDT | 210.00 | 0.35 | 0.25 | 0.75 | 0.00 | - | 1 | 535 | 49.54% |
| BLDR240816C00220000 | 2024-06-12 1:03PM EDT | 220.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 98 | 54.66% |
| BLDR240816C00230000 | 2024-06-14 3:09PM EDT | 230.00 | 0.21 | 0.00 | 1.60 | -0.04 | -16.00% | 4 | 47 | 60.18% |
| BLDR240816C00240000 | 2024-05-07 3:59PM EDT | 240.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 5 | 63 | 56.84% |
| BLDR240816C00250000 | 2024-06-12 12:45PM EDT | 250.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 90 | 60.79% |
| BLDR240816C00260000 | 2024-04-30 12:53PM EDT | 260.00 | 1.80 | 0.05 | 1.20 | 0.00 | - | 2 | 25 | 69.97% |
| BLDR240816C00270000 | 2024-05-31 10:11AM EDT | 270.00 | 0.02 | 0.00 | 2.20 | 0.00 | - | 1 | 461 | 81.47% |
| BLDR240816C00280000 | 2024-03-11 2:24PM EDT | 280.00 | 2.95 | 0.50 | 1.70 | 0.00 | - | 1 | 42 | 85.25% |
| BLDR240816C00290000 | 2024-04-09 11:17AM EDT | 290.00 | 1.73 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 75.34% |
| BLDR240816C00300000 | 2024-04-09 11:44AM EDT | 300.00 | 1.29 | 0.05 | 0.75 | 0.00 | - | 6 | 49 | 78.47% |
| BLDR240816C00310000 | 2024-05-13 10:11AM EDT | 310.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 88.60% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816P00085000 | 2024-02-22 10:32AM EDT | 85.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | 10 | 10 | 79.35% |
| BLDR240816P00100000 | 2024-06-11 1:46PM EDT | 100.00 | 0.57 | 0.20 | 0.95 | 0.00 | - | 9 | 18 | 57.96% |
| BLDR240816P00105000 | 2024-06-11 12:55PM EDT | 105.00 | 0.78 | 0.25 | 1.95 | 0.00 | - | 1 | 2 | 60.11% |
| BLDR240816P00110000 | 2024-06-11 3:59PM EDT | 110.00 | 1.15 | 0.40 | 2.00 | 0.00 | - | 10 | 16 | 54.91% |
| BLDR240816P00115000 | 2024-06-13 3:52PM EDT | 115.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 10 | 37 | 48.61% |
| BLDR240816P00120000 | 2024-06-12 1:03PM EDT | 120.00 | 1.10 | 0.55 | 2.05 | 0.00 | - | 1 | 199 | 49.93% |
| BLDR240816P00125000 | 2024-06-14 11:47AM EDT | 125.00 | 2.60 | 2.10 | 4.40 | +0.70 | +36.84% | 1 | 27 | 51.34% |
| BLDR240816P00130000 | 2024-06-14 2:50PM EDT | 130.00 | 3.09 | 2.95 | 3.20 | +0.74 | +31.49% | 24 | 117 | 43.76% |
| BLDR240816P00135000 | 2024-06-13 11:47AM EDT | 135.00 | 4.70 | 4.00 | 4.40 | +0.83 | +21.45% | 1 | 349 | 42.69% |
| BLDR240816P00140000 | 2024-06-14 2:53PM EDT | 140.00 | 5.85 | 3.80 | 7.20 | +0.64 | +12.28% | 3 | 315 | 47.36% |
| BLDR240816P00145000 | 2024-06-14 3:03PM EDT | 145.00 | 7.58 | 7.40 | 7.80 | +0.18 | +2.43% | 3 | 255 | 40.65% |
| BLDR240816P00150000 | 2024-06-14 1:50PM EDT | 150.00 | 10.30 | 9.70 | 10.00 | +1.23 | +13.56% | 9 | 327 | 39.42% |
| BLDR240816P00155000 | 2024-06-14 1:45PM EDT | 155.00 | 13.00 | 12.30 | 12.80 | +0.85 | +7.00% | 3 | 193 | 39.03% |
| BLDR240816P00160000 | 2024-06-14 2:53PM EDT | 160.00 | 15.85 | 15.40 | 18.00 | +1.35 | +9.31% | 2 | 288 | 47.12% |
| BLDR240816P00165000 | 2024-06-13 3:48PM EDT | 165.00 | 17.40 | 17.40 | 20.30 | 0.00 | - | 2 | 545 | 41.81% |
| BLDR240816P00170000 | 2024-06-14 3:55PM EDT | 170.00 | 23.32 | 22.60 | 25.00 | +1.10 | +4.95% | 15 | 314 | 45.95% |
| BLDR240816P00175000 | 2024-06-12 10:14AM EDT | 175.00 | 21.83 | 24.50 | 28.50 | 0.00 | - | 6 | 95 | 43.26% |
| BLDR240816P00180000 | 2024-06-12 3:35PM EDT | 180.00 | 30.00 | 31.00 | 33.50 | 0.00 | - | 5 | 233 | 47.71% |
| BLDR240816P00185000 | 2024-06-10 3:32PM EDT | 185.00 | 38.60 | 34.10 | 38.50 | 0.00 | - | 2 | 47 | 51.89% |
| BLDR240816P00190000 | 2024-05-28 10:06AM EDT | 190.00 | 24.85 | 38.20 | 42.70 | 0.00 | - | 3 | 17 | 50.67% |
| BLDR240816P00195000 | 2024-05-07 1:00PM EDT | 195.00 | 33.31 | 47.00 | 51.40 | 0.00 | - | 7 | 27 | 63.87% |
| BLDR240816P00200000 | 2024-06-13 10:27AM EDT | 200.00 | 49.87 | 48.20 | 53.00 | 0.00 | - | 20 | 7 | 59.83% |
| BLDR240816P00210000 | 2024-06-06 2:24PM EDT | 210.00 | 65.40 | 58.10 | 63.00 | 0.00 | - | 12 | 5 | 66.36% |
| BLDR240816P00220000 | 2024-05-07 9:33AM EDT | 220.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLDR240816P00230000 | 2024-04-22 10:05AM EDT | 230.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.