New Zealand markets close in 1 hour 22 minutes

Builders FirstSource, Inc. (BLDR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.51-5.71 (-4.01%)
At close: 04:00PM EDT
136.70 +0.19 (+0.14%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLDR240816C000750002024-06-21 3:48PM EDT75.0068.3859.6064.400.00-1188.57%
BLDR240816C000850002024-06-25 11:58AM EDT85.0050.0050.1054.80-33.00-39.76%4482.72%
BLDR240816C000900002024-06-18 11:45AM EDT90.0059.6845.0049.800.00-41073.44%
BLDR240816C001000002024-06-25 11:44AM EDT100.0036.2035.5040.00-64.95-64.21%1163.04%
BLDR240816C001050002024-06-21 2:19PM EDT105.0037.9231.5035.500.00-1163.60%
BLDR240816C001100002024-06-25 12:03PM EDT110.0026.2027.6030.90-33.80-56.33%1161.90%
BLDR240816C001150002024-06-25 12:30PM EDT115.0021.9523.3024.40-34.75-61.29%2250.06%
BLDR240816C001200002024-06-25 3:37PM EDT120.0019.9019.8020.90-10.00-33.44%3451.93%
BLDR240816C001250002024-06-25 12:11PM EDT125.0014.3016.1016.80-8.50-37.28%11050.94%
BLDR240816C001300002024-06-25 2:23PM EDT130.0012.9012.8013.20-4.60-26.29%204247.89%
BLDR240816C001350002024-06-25 3:23PM EDT135.009.909.9010.30-5.10-34.00%543546.66%
BLDR240816C001400002024-06-25 3:01PM EDT140.007.387.407.80-3.78-33.87%737245.41%
BLDR240816C001450002024-06-25 3:58PM EDT145.005.445.405.80-3.31-37.83%156144.62%
BLDR240816C001500002024-06-25 11:21AM EDT150.003.503.804.10-3.10-46.97%2211943.35%
BLDR240816C001550002024-06-25 3:51PM EDT155.002.802.653.20-1.90-40.43%136244.71%
BLDR240816C001600002024-06-25 2:07PM EDT160.001.701.852.00-1.65-49.25%2215542.43%
BLDR240816C001650002024-06-25 2:39PM EDT165.001.311.201.40-1.09-45.42%4419342.51%
BLDR240816C001700002024-06-25 1:36PM EDT170.000.830.801.95-0.79-48.77%2828951.81%
BLDR240816C001750002024-06-25 2:20PM EDT175.000.630.551.70-0.61-49.19%1723954.05%
BLDR240816C001800002024-06-25 3:51PM EDT180.000.680.400.75-0.14-17.07%5261547.56%
BLDR240816C001850002024-06-24 3:44PM EDT185.000.600.150.650.00-1117149.56%
BLDR240816C001900002024-06-25 10:51AM EDT190.000.280.100.80-0.17-37.78%212655.18%
BLDR240816C001950002024-06-25 10:38AM EDT195.000.220.200.30-0.45-67.16%114648.78%
BLDR240816C002000002024-06-25 11:34AM EDT200.000.230.100.35-0.06-20.69%138252.88%
BLDR240816C002100002024-06-25 10:46AM EDT210.000.160.000.15-0.04-20.00%153551.37%
BLDR240816C002200002024-06-12 1:03PM EDT220.000.350.000.750.00-59863.92%
BLDR240816C002300002024-06-21 10:23AM EDT230.000.200.000.750.00-14768.70%
BLDR240816C002400002024-05-07 3:59PM EDT240.000.750.000.750.00-56373.14%
BLDR240816C002500002024-06-12 12:45PM EDT250.000.250.000.500.00-39073.05%
BLDR240816C002600002024-04-30 12:53PM EDT260.001.800.051.200.00-22588.18%
BLDR240816C002700002024-05-31 10:11AM EDT270.000.020.001.750.00-146197.61%
BLDR240816C002800002024-03-11 2:24PM EDT280.002.950.501.700.00-142105.79%
BLDR240816C002900002024-04-09 11:17AM EDT290.001.730.050.750.00-3493.26%
BLDR240816C003000002024-06-25 1:24PM EDT300.000.100.000.15-1.19-92.25%364978.91%
BLDR240816C003100002024-06-21 12:12PM EDT310.000.110.001.350.00-11107.91%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLDR240816P000850002024-02-22 10:32AM EDT85.000.400.051.250.00-101076.47%
BLDR240816P001000002024-06-25 11:11AM EDT100.000.600.501.10+0.01+1.69%11956.54%
BLDR240816P001050002024-06-25 3:53PM EDT105.000.890.701.00+0.30+50.85%1850.10%
BLDR240816P001100002024-06-25 3:53PM EDT110.001.201.151.30+0.05+4.35%541648.41%
BLDR240816P001150002024-06-25 2:48PM EDT115.001.801.701.90+0.60+50.00%124146.42%
BLDR240816P001200002024-06-25 3:53PM EDT120.002.602.552.75+0.86+49.43%3520044.64%
BLDR240816P001250002024-06-25 3:00PM EDT125.003.903.704.00+1.39+55.38%1222843.51%
BLDR240816P001300002024-06-25 12:30PM EDT130.006.305.305.60+2.52+66.67%3614242.21%
BLDR240816P001350002024-06-25 3:28PM EDT135.007.507.307.70+2.06+37.87%2637741.30%
BLDR240816P001400002024-06-25 3:31PM EDT140.0010.309.8010.20+2.85+38.26%4032840.10%
BLDR240816P001450002024-06-25 1:09PM EDT145.0013.9412.8013.20+4.04+40.81%328939.08%
BLDR240816P001500002024-06-25 3:56PM EDT150.0016.6515.9016.80+4.32+35.04%747138.94%
BLDR240816P001550002024-06-25 11:01AM EDT155.0021.5219.7020.80+5.94+38.13%619739.10%
BLDR240816P001600002024-06-25 3:31PM EDT160.0024.8623.7025.00+4.98+25.05%931338.66%
BLDR240816P001650002024-06-25 1:08PM EDT165.0030.7328.0031.50+11.70+61.48%154554.77%
BLDR240816P001700002024-06-25 2:16PM EDT170.0034.9031.5035.20+11.80+51.08%330449.81%
BLDR240816P001750002024-06-24 11:39AM EDT175.0031.7036.3041.000.00-19360.82%
BLDR240816P001800002024-06-17 10:04AM EDT180.0032.8541.2046.000.00-1023365.20%
BLDR240816P001850002024-06-10 3:32PM EDT185.0038.6046.4051.000.00-23669.36%
BLDR240816P001900002024-05-28 10:06AM EDT190.0024.8551.2056.000.00-3273.33%
BLDR240816P001950002024-05-07 1:00PM EDT195.0033.3147.0051.400.00-7270.00%
BLDR240816P002000002024-06-13 10:27AM EDT200.0049.8761.2066.000.00-20780.76%
BLDR240816P002100002024-06-21 9:58AM EDT210.0067.8471.2076.000.00-5087.62%
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%