Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241115C00100000 | 2024-05-07 9:56AM EDT | 100.00 | 76.73 | 62.00 | 66.70 | 0.00 | - | 2 | 3 | 62.85% |
| BLDR241115C00105000 | 2024-03-22 12:31PM EDT | 105.00 | 109.27 | 74.30 | 79.00 | 0.00 | - | 1 | 1 | 125.41% |
| BLDR241115C00115000 | 2024-03-22 12:31PM EDT | 115.00 | 100.02 | 66.10 | 70.10 | 0.00 | - | 1 | 1 | 114.27% |
| BLDR241115C00120000 | 2024-03-22 12:31PM EDT | 120.00 | 95.57 | 61.90 | 66.00 | 0.00 | - | 1 | 1 | 109.30% |
| BLDR241115C00125000 | 2024-05-29 3:25PM EDT | 125.00 | 39.30 | 42.00 | 44.30 | 0.00 | - | 11 | 4 | 53.48% |
| BLDR241115C00130000 | 2024-05-30 9:30AM EDT | 130.00 | 35.80 | 38.50 | 40.60 | 0.00 | - | 1 | 2 | 52.81% |
| BLDR241115C00135000 | 2024-05-07 12:01PM EDT | 135.00 | 42.80 | 34.80 | 36.90 | 0.00 | - | - | 1 | 51.38% |
| BLDR241115C00140000 | 2024-05-30 9:30AM EDT | 140.00 | 28.72 | 30.80 | 33.30 | 0.00 | - | 2 | 6 | 52.71% |
| BLDR241115C00145000 | 2024-05-14 9:30AM EDT | 145.00 | 33.00 | 28.10 | 30.20 | 0.00 | - | 1 | 6 | 51.98% |
| BLDR241115C00150000 | 2024-05-30 11:12AM EDT | 150.00 | 24.00 | 24.90 | 27.00 | 0.00 | - | 5 | 18 | 50.59% |
| BLDR241115C00155000 | 2024-05-23 10:57AM EDT | 155.00 | 22.26 | 22.20 | 23.10 | -3.46 | -13.45% | 10 | 5 | 47.17% |
| BLDR241115C00160000 | 2024-05-29 10:15AM EDT | 160.00 | 18.90 | 19.20 | 21.60 | 0.00 | - | 5 | 20 | 49.06% |
| BLDR241115C00165000 | 2024-05-29 10:06AM EDT | 165.00 | 16.50 | 16.20 | 18.30 | 0.00 | - | 2 | 7 | 46.31% |
| BLDR241115C00170000 | 2024-05-28 9:58AM EDT | 170.00 | 19.21 | 14.90 | 17.30 | 0.00 | - | 1 | 24 | 48.46% |
| BLDR241115C00175000 | 2024-05-30 11:35AM EDT | 175.00 | 12.80 | 13.10 | 14.50 | 0.00 | - | 2 | 162 | 46.06% |
| BLDR241115C00180000 | 2024-05-29 3:30PM EDT | 180.00 | 10.40 | 9.90 | 12.00 | +0.55 | +5.58% | 1 | 21 | 43.93% |
| BLDR241115C00185000 | 2024-05-30 11:38AM EDT | 185.00 | 9.69 | 9.80 | 10.20 | 0.00 | - | 1 | 34 | 43.00% |
| BLDR241115C00190000 | 2024-05-21 2:51PM EDT | 190.00 | 11.30 | 8.40 | 8.90 | 0.00 | - | 1 | 138 | 42.88% |
| BLDR241115C00195000 | 2024-05-31 11:26AM EDT | 195.00 | 6.80 | 7.20 | 7.80 | -0.74 | -9.81% | 10 | 952 | 42.91% |
| BLDR241115C00200000 | 2024-05-29 1:01PM EDT | 200.00 | 5.50 | 5.40 | 7.50 | 0.00 | - | 5 | 44 | 44.79% |
| BLDR241115C00210000 | 2024-05-30 10:02AM EDT | 210.00 | 4.70 | 4.50 | 6.80 | +0.50 | +11.90% | 4 | 573 | 47.74% |
| BLDR241115C00220000 | 2024-05-29 11:29AM EDT | 220.00 | 2.90 | 3.20 | 5.40 | 0.00 | - | 1 | 599 | 47.90% |
| BLDR241115C00230000 | 2024-05-28 3:23PM EDT | 230.00 | 2.60 | 2.30 | 3.70 | 0.00 | - | 1 | 271 | 45.92% |
| BLDR241115C00240000 | 2024-05-28 12:58PM EDT | 240.00 | 1.95 | 1.65 | 2.40 | 0.00 | - | 1 | 16 | 43.89% |
| BLDR241115C00250000 | 2024-05-28 12:17PM EDT | 250.00 | 1.60 | 0.55 | 3.50 | 0.00 | - | 2 | 8 | 51.86% |
| BLDR241115C00270000 | 2024-05-30 11:21AM EDT | 270.00 | 0.67 | 0.30 | 2.85 | 0.00 | - | 2 | 12 | 54.83% |
| BLDR241115C00290000 | 2024-05-07 9:46AM EDT | 290.00 | 1.55 | 0.20 | 1.80 | 0.00 | - | 3 | 3 | 54.16% |
| BLDR241115C00310000 | 2024-05-22 9:53AM EDT | 310.00 | 0.60 | 0.10 | 1.65 | 0.00 | - | 1 | 11 | 51.25% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241115P00100000 | 2024-05-07 3:00PM EDT | 100.00 | 1.21 | 0.60 | 1.35 | 0.00 | - | - | 60 | 48.29% |
| BLDR241115P00105000 | 2024-05-07 1:01PM EDT | 105.00 | 1.68 | 1.45 | 1.70 | 0.00 | - | - | 11 | 46.80% |
| BLDR241115P00110000 | 2024-05-29 3:09PM EDT | 110.00 | 2.15 | 0.90 | 2.95 | -0.10 | -4.44% | 1 | 37 | 49.99% |
| BLDR241115P00115000 | 2024-05-10 1:04PM EDT | 115.00 | 2.02 | 1.50 | 2.70 | 0.00 | - | - | 2 | 44.30% |
| BLDR241115P00120000 | 2024-05-30 3:18PM EDT | 120.00 | 3.40 | 3.00 | 3.50 | 0.00 | - | 5 | 39 | 43.74% |
| BLDR241115P00125000 | 2024-05-28 2:44PM EDT | 125.00 | 3.74 | 3.80 | 4.30 | 0.00 | - | 2 | 23 | 42.57% |
| BLDR241115P00130000 | 2024-05-31 2:08PM EDT | 130.00 | 5.50 | 4.80 | 5.30 | -0.40 | -6.78% | 1 | 121 | 41.63% |
| BLDR241115P00135000 | 2024-05-29 1:06PM EDT | 135.00 | 6.70 | 6.00 | 6.90 | 0.00 | - | 1 | 130 | 42.04% |
| BLDR241115P00140000 | 2024-05-29 1:59PM EDT | 140.00 | 8.30 | 6.80 | 8.90 | 0.00 | - | 7 | 57 | 42.85% |
| BLDR241115P00145000 | 2024-05-14 2:07PM EDT | 145.00 | 7.19 | 9.00 | 9.80 | 0.00 | - | 1 | 6 | 40.06% |
| BLDR241115P00150000 | 2024-05-21 1:08PM EDT | 150.00 | 9.45 | 10.70 | 13.00 | 0.00 | - | 1 | 13 | 42.68% |
| BLDR241115P00155000 | 2024-05-28 12:36PM EDT | 155.00 | 11.40 | 12.80 | 14.10 | 0.00 | - | 1 | 4 | 39.53% |
| BLDR241115P00160000 | 2024-05-30 3:39PM EDT | 160.00 | 16.00 | 15.20 | 16.90 | 0.00 | - | 3 | 23 | 39.96% |
| BLDR241115P00165000 | 2024-05-21 2:39PM EDT | 165.00 | 15.50 | 16.40 | 18.70 | 0.00 | - | 1 | 22 | 37.56% |
| BLDR241115P00170000 | 2024-05-31 1:22PM EDT | 170.00 | 21.81 | 19.20 | 21.40 | +2.78 | +14.61% | 5 | 20 | 36.72% |
| BLDR241115P00175000 | 2024-05-30 9:39AM EDT | 175.00 | 24.91 | 23.00 | 26.00 | 0.00 | - | 4 | 19 | 39.79% |
| BLDR241115P00180000 | 2024-05-20 11:11AM EDT | 180.00 | 22.00 | 25.50 | 29.00 | 0.00 | - | 1 | 52 | 38.69% |
| BLDR241115P00185000 | 2024-05-09 3:35PM EDT | 185.00 | 25.05 | 28.70 | 32.50 | 0.00 | - | 4 | 9 | 38.32% |
| BLDR241115P00190000 | 2024-05-09 2:41PM EDT | 190.00 | 28.80 | 32.70 | 36.50 | 0.00 | - | 1 | 17 | 38.78% |
| BLDR241115P00195000 | 2024-04-18 11:57AM EDT | 195.00 | 26.10 | 32.20 | 34.00 | 0.00 | - | 1 | 37 | 0.00% |
| BLDR241115P00200000 | 2024-05-31 10:16AM EDT | 200.00 | 43.49 | 40.70 | 44.50 | +11.86 | +37.50% | 10 | 27 | 38.61% |
| BLDR241115P00210000 | 2024-04-10 11:05AM EDT | 210.00 | 32.80 | 45.00 | 46.70 | 0.00 | - | 2 | 16 | 0.00% |
| BLDR241115P00220000 | 2024-04-08 10:34AM EDT | 220.00 | 33.50 | 57.50 | 59.90 | 0.00 | - | 11 | 18 | 27.74% |
| BLDR241115P00230000 | 2024-03-21 12:05PM EDT | 230.00 | 35.40 | 55.80 | 57.50 | 0.00 | - | - | 3 | 0.00% |
| BLDR241115P00240000 | 2024-04-16 12:51PM EDT | 240.00 | 61.44 | 71.00 | 75.30 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.