Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816C00075000 | 2024-06-21 3:48PM EDT | 75.00 | 68.38 | 59.60 | 64.40 | 0.00 | - | 1 | 1 | 88.57% |
| BLDR240816C00085000 | 2024-06-25 11:58AM EDT | 85.00 | 50.00 | 50.10 | 54.80 | -33.00 | -39.76% | 4 | 4 | 82.72% |
| BLDR240816C00090000 | 2024-06-18 11:45AM EDT | 90.00 | 59.68 | 45.00 | 49.80 | 0.00 | - | 4 | 10 | 73.44% |
| BLDR240816C00100000 | 2024-06-25 11:44AM EDT | 100.00 | 36.20 | 35.50 | 40.00 | -64.95 | -64.21% | 1 | 1 | 63.04% |
| BLDR240816C00105000 | 2024-06-21 2:19PM EDT | 105.00 | 37.92 | 31.50 | 35.50 | 0.00 | - | 1 | 1 | 63.60% |
| BLDR240816C00110000 | 2024-06-25 12:03PM EDT | 110.00 | 26.20 | 27.60 | 30.90 | -33.80 | -56.33% | 1 | 1 | 61.90% |
| BLDR240816C00115000 | 2024-06-25 12:30PM EDT | 115.00 | 21.95 | 23.30 | 24.40 | -34.75 | -61.29% | 2 | 2 | 50.06% |
| BLDR240816C00120000 | 2024-06-25 3:37PM EDT | 120.00 | 19.90 | 19.80 | 20.90 | -10.00 | -33.44% | 3 | 4 | 51.93% |
| BLDR240816C00125000 | 2024-06-25 12:11PM EDT | 125.00 | 14.30 | 16.10 | 16.80 | -8.50 | -37.28% | 1 | 10 | 50.94% |
| BLDR240816C00130000 | 2024-06-25 2:23PM EDT | 130.00 | 12.90 | 12.80 | 13.20 | -4.60 | -26.29% | 20 | 42 | 47.89% |
| BLDR240816C00135000 | 2024-06-25 3:23PM EDT | 135.00 | 9.90 | 9.90 | 10.30 | -5.10 | -34.00% | 5 | 435 | 46.66% |
| BLDR240816C00140000 | 2024-06-25 3:01PM EDT | 140.00 | 7.38 | 7.40 | 7.80 | -3.78 | -33.87% | 73 | 72 | 45.41% |
| BLDR240816C00145000 | 2024-06-25 3:58PM EDT | 145.00 | 5.44 | 5.40 | 5.80 | -3.31 | -37.83% | 15 | 61 | 44.62% |
| BLDR240816C00150000 | 2024-06-25 11:21AM EDT | 150.00 | 3.50 | 3.80 | 4.10 | -3.10 | -46.97% | 22 | 119 | 43.35% |
| BLDR240816C00155000 | 2024-06-25 3:51PM EDT | 155.00 | 2.80 | 2.65 | 3.20 | -1.90 | -40.43% | 13 | 62 | 44.71% |
| BLDR240816C00160000 | 2024-06-25 2:07PM EDT | 160.00 | 1.70 | 1.85 | 2.00 | -1.65 | -49.25% | 22 | 155 | 42.43% |
| BLDR240816C00165000 | 2024-06-25 2:39PM EDT | 165.00 | 1.31 | 1.20 | 1.40 | -1.09 | -45.42% | 44 | 193 | 42.51% |
| BLDR240816C00170000 | 2024-06-25 1:36PM EDT | 170.00 | 0.83 | 0.80 | 1.95 | -0.79 | -48.77% | 28 | 289 | 51.81% |
| BLDR240816C00175000 | 2024-06-25 2:20PM EDT | 175.00 | 0.63 | 0.55 | 1.70 | -0.61 | -49.19% | 17 | 239 | 54.05% |
| BLDR240816C00180000 | 2024-06-25 3:51PM EDT | 180.00 | 0.68 | 0.40 | 0.75 | -0.14 | -17.07% | 52 | 615 | 47.56% |
| BLDR240816C00185000 | 2024-06-24 3:44PM EDT | 185.00 | 0.60 | 0.15 | 0.65 | 0.00 | - | 11 | 171 | 49.56% |
| BLDR240816C00190000 | 2024-06-25 10:51AM EDT | 190.00 | 0.28 | 0.10 | 0.80 | -0.17 | -37.78% | 2 | 126 | 55.18% |
| BLDR240816C00195000 | 2024-06-25 10:38AM EDT | 195.00 | 0.22 | 0.20 | 0.30 | -0.45 | -67.16% | 1 | 146 | 48.78% |
| BLDR240816C00200000 | 2024-06-25 11:34AM EDT | 200.00 | 0.23 | 0.10 | 0.35 | -0.06 | -20.69% | 1 | 382 | 52.88% |
| BLDR240816C00210000 | 2024-06-25 10:46AM EDT | 210.00 | 0.16 | 0.00 | 0.15 | -0.04 | -20.00% | 1 | 535 | 51.37% |
| BLDR240816C00220000 | 2024-06-12 1:03PM EDT | 220.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 98 | 63.92% |
| BLDR240816C00230000 | 2024-06-21 10:23AM EDT | 230.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 68.70% |
| BLDR240816C00240000 | 2024-05-07 3:59PM EDT | 240.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 5 | 63 | 73.14% |
| BLDR240816C00250000 | 2024-06-12 12:45PM EDT | 250.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 90 | 73.05% |
| BLDR240816C00260000 | 2024-04-30 12:53PM EDT | 260.00 | 1.80 | 0.05 | 1.20 | 0.00 | - | 2 | 25 | 88.18% |
| BLDR240816C00270000 | 2024-05-31 10:11AM EDT | 270.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | 1 | 461 | 97.61% |
| BLDR240816C00280000 | 2024-03-11 2:24PM EDT | 280.00 | 2.95 | 0.50 | 1.70 | 0.00 | - | 1 | 42 | 105.79% |
| BLDR240816C00290000 | 2024-04-09 11:17AM EDT | 290.00 | 1.73 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 93.26% |
| BLDR240816C00300000 | 2024-06-25 1:24PM EDT | 300.00 | 0.10 | 0.00 | 0.15 | -1.19 | -92.25% | 36 | 49 | 78.91% |
| BLDR240816C00310000 | 2024-06-21 12:12PM EDT | 310.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 107.91% |
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 | 76.47% |
| BLDR240816P00100000 | 2024-06-25 11:11AM EDT | 100.00 | 0.60 | 0.50 | 1.10 | +0.01 | +1.69% | 1 | 19 | 56.54% |
| BLDR240816P00105000 | 2024-06-25 3:53PM EDT | 105.00 | 0.89 | 0.70 | 1.00 | +0.30 | +50.85% | 1 | 8 | 50.10% |
| BLDR240816P00110000 | 2024-06-25 3:53PM EDT | 110.00 | 1.20 | 1.15 | 1.30 | +0.05 | +4.35% | 54 | 16 | 48.41% |
| BLDR240816P00115000 | 2024-06-25 2:48PM EDT | 115.00 | 1.80 | 1.70 | 1.90 | +0.60 | +50.00% | 12 | 41 | 46.42% |
| BLDR240816P00120000 | 2024-06-25 3:53PM EDT | 120.00 | 2.60 | 2.55 | 2.75 | +0.86 | +49.43% | 35 | 200 | 44.64% |
| BLDR240816P00125000 | 2024-06-25 3:00PM EDT | 125.00 | 3.90 | 3.70 | 4.00 | +1.39 | +55.38% | 122 | 28 | 43.51% |
| BLDR240816P00130000 | 2024-06-25 12:30PM EDT | 130.00 | 6.30 | 5.30 | 5.60 | +2.52 | +66.67% | 36 | 142 | 42.21% |
| BLDR240816P00135000 | 2024-06-25 3:28PM EDT | 135.00 | 7.50 | 7.30 | 7.70 | +2.06 | +37.87% | 26 | 377 | 41.30% |
| BLDR240816P00140000 | 2024-06-25 3:31PM EDT | 140.00 | 10.30 | 9.80 | 10.20 | +2.85 | +38.26% | 40 | 328 | 40.10% |
| BLDR240816P00145000 | 2024-06-25 1:09PM EDT | 145.00 | 13.94 | 12.80 | 13.20 | +4.04 | +40.81% | 3 | 289 | 39.08% |
| BLDR240816P00150000 | 2024-06-25 3:56PM EDT | 150.00 | 16.65 | 15.90 | 16.80 | +4.32 | +35.04% | 7 | 471 | 38.94% |
| BLDR240816P00155000 | 2024-06-25 11:01AM EDT | 155.00 | 21.52 | 19.70 | 20.80 | +5.94 | +38.13% | 6 | 197 | 39.10% |
| BLDR240816P00160000 | 2024-06-25 3:31PM EDT | 160.00 | 24.86 | 23.70 | 25.00 | +4.98 | +25.05% | 9 | 313 | 38.66% |
| BLDR240816P00165000 | 2024-06-25 1:08PM EDT | 165.00 | 30.73 | 28.00 | 31.50 | +11.70 | +61.48% | 1 | 545 | 54.77% |
| BLDR240816P00170000 | 2024-06-25 2:16PM EDT | 170.00 | 34.90 | 31.50 | 35.20 | +11.80 | +51.08% | 3 | 304 | 49.81% |
| BLDR240816P00175000 | 2024-06-24 11:39AM EDT | 175.00 | 31.70 | 36.30 | 41.00 | 0.00 | - | 1 | 93 | 60.82% |
| BLDR240816P00180000 | 2024-06-17 10:04AM EDT | 180.00 | 32.85 | 41.20 | 46.00 | 0.00 | - | 10 | 233 | 65.20% |
| BLDR240816P00185000 | 2024-06-10 3:32PM EDT | 185.00 | 38.60 | 46.40 | 51.00 | 0.00 | - | 2 | 36 | 69.36% |
| BLDR240816P00190000 | 2024-05-28 10:06AM EDT | 190.00 | 24.85 | 51.20 | 56.00 | 0.00 | - | 3 | 2 | 73.33% |
| BLDR240816P00195000 | 2024-05-07 1:00PM EDT | 195.00 | 33.31 | 47.00 | 51.40 | 0.00 | - | 7 | 27 | 0.00% |
| BLDR240816P00200000 | 2024-06-13 10:27AM EDT | 200.00 | 49.87 | 61.20 | 66.00 | 0.00 | - | 20 | 7 | 80.76% |
| BLDR240816P00210000 | 2024-06-21 9:58AM EDT | 210.00 | 67.84 | 71.20 | 76.00 | 0.00 | - | 5 | 0 | 87.62% |
| 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.