Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR250117C00030000 | 2023-11-22 11:26AM EDT | 30.00 | 106.90 | 136.20 | 139.70 | 0.00 | - | 2 | 10 | 204.26% |
| BLDR250117C00035000 | 2023-07-14 10:20AM EDT | 35.00 | 108.95 | 114.00 | 117.60 | 0.00 | - | 1 | 3 | 0.00% |
| BLDR250117C00040000 | 2024-02-20 12:15PM EDT | 40.00 | 144.00 | 170.60 | 175.50 | 0.00 | - | 1 | 3 | 0.00% |
| BLDR250117C00045000 | 2023-06-05 1:59PM EDT | 45.00 | 79.41 | 94.00 | 98.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR250117C00050000 | 2024-03-07 3:38PM EDT | 50.00 | 156.80 | 154.00 | 158.90 | 0.00 | - | 1 | 2 | 492.68% |
| BLDR250117C00055000 | 2022-12-07 3:14PM EDT | 55.00 | 25.00 | 24.60 | 29.40 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR250117C00060000 | 2023-03-01 2:34PM EDT | 60.00 | 36.63 | 37.90 | 40.70 | 0.00 | - | 1 | 2 | 0.00% |
| BLDR250117C00065000 | 2024-03-21 3:36PM EDT | 65.00 | 149.62 | 112.50 | 117.40 | 0.00 | - | 19 | 117 | 174.01% |
| BLDR250117C00070000 | 2023-12-11 10:40AM EDT | 70.00 | 84.20 | 99.50 | 104.50 | 0.00 | - | 1 | 450 | 125.76% |
| BLDR250117C00075000 | 2024-03-15 1:31PM EDT | 75.00 | 124.70 | 115.70 | 120.50 | 0.00 | - | 3 | 6 | 207.89% |
| BLDR250117C00080000 | 2024-03-05 10:36AM EDT | 80.00 | 126.20 | 127.00 | 130.70 | 0.00 | - | 6 | 31 | 265.98% |
| BLDR250117C00085000 | 2024-03-04 1:46PM EDT | 85.00 | 122.87 | 119.50 | 124.40 | 0.00 | - | 2 | 11 | 238.97% |
| BLDR250117C00090000 | 2024-03-14 9:48AM EDT | 90.00 | 116.87 | 102.00 | 106.50 | 0.00 | - | 1 | 26 | 174.73% |
| BLDR250117C00095000 | 2023-12-28 10:45AM EDT | 95.00 | 82.59 | 79.90 | 83.80 | 0.00 | - | 1 | 450 | 105.83% |
| BLDR250117C00100000 | 2024-05-28 12:33PM EDT | 100.00 | 69.99 | 64.10 | 67.30 | 0.00 | - | 5 | 75 | 59.60% |
| BLDR250117C00105000 | 2024-05-07 9:55AM EDT | 105.00 | 73.50 | 59.70 | 63.20 | 0.00 | - | 1 | 79 | 57.93% |
| BLDR250117C00110000 | 2024-05-28 9:30AM EDT | 110.00 | 67.00 | 55.60 | 58.50 | 0.00 | - | 1 | 38 | 55.51% |
| BLDR250117C00115000 | 2024-05-08 11:30AM EDT | 115.00 | 57.01 | 52.70 | 55.50 | 0.00 | - | 1 | 74 | 57.57% |
| BLDR250117C00120000 | 2024-05-29 3:25PM EDT | 120.00 | 45.79 | 48.70 | 50.70 | 0.00 | - | 11 | 29 | 54.63% |
| BLDR250117C00125000 | 2024-05-09 10:19AM EDT | 125.00 | 53.40 | 44.70 | 47.30 | 0.00 | - | 2 | 51 | 53.53% |
| BLDR250117C00130000 | 2024-05-30 9:30AM EDT | 130.00 | 38.72 | 41.00 | 43.70 | 0.00 | - | 1 | 40 | 52.26% |
| BLDR250117C00135000 | 2024-05-29 3:14PM EDT | 135.00 | 34.75 | 36.90 | 40.90 | 0.00 | - | 2 | 490 | 51.21% |
| BLDR250117C00140000 | 2024-05-17 3:47PM EDT | 140.00 | 40.00 | 34.40 | 36.90 | 0.00 | - | 2 | 77 | 50.32% |
| BLDR250117C00145000 | 2024-05-30 11:09AM EDT | 145.00 | 30.10 | 31.30 | 32.90 | 0.00 | - | 1 | 75 | 50.21% |
| BLDR250117C00150000 | 2024-05-29 12:22PM EDT | 150.00 | 26.70 | 28.30 | 30.50 | 0.00 | - | 20 | 764 | 50.49% |
| BLDR250117C00155000 | 2024-05-20 1:34PM EDT | 155.00 | 32.45 | 25.60 | 27.60 | 0.00 | - | 1 | 57 | 49.40% |
| BLDR250117C00160000 | 2024-05-30 1:25PM EDT | 160.00 | 22.86 | 22.90 | 25.00 | 0.00 | - | 51 | 239 | 48.62% |
| BLDR250117C00165000 | 2024-05-31 10:46AM EDT | 165.00 | 19.30 | 20.50 | 22.20 | -0.20 | -1.03% | 1 | 54 | 47.17% |
| BLDR250117C00170000 | 2024-05-31 10:32AM EDT | 170.00 | 18.00 | 17.20 | 20.40 | +0.46 | +2.62% | 4 | 108 | 47.40% |
| BLDR250117C00175000 | 2024-05-29 2:02PM EDT | 175.00 | 14.80 | 15.80 | 18.00 | 0.00 | - | 3 | 78 | 46.16% |
| BLDR250117C00180000 | 2024-05-29 2:02PM EDT | 180.00 | 13.10 | 14.60 | 16.90 | 0.00 | - | 30 | 350 | 47.21% |
| BLDR250117C00185000 | 2024-05-29 1:29PM EDT | 185.00 | 11.80 | 12.10 | 14.50 | 0.00 | - | 2 | 57 | 45.40% |
| BLDR250117C00190000 | 2024-05-29 3:37PM EDT | 190.00 | 9.99 | 11.50 | 14.00 | 0.00 | - | 106 | 271 | 47.16% |
| BLDR250117C00195000 | 2024-05-29 3:39PM EDT | 195.00 | 8.81 | 9.50 | 11.00 | 0.00 | - | 1 | 56 | 43.53% |
| BLDR250117C00200000 | 2024-05-31 2:11PM EDT | 200.00 | 8.70 | 8.90 | 9.70 | +0.85 | +10.83% | 2 | 578 | 43.11% |
| BLDR250117C00210000 | 2024-05-30 10:02AM EDT | 210.00 | 6.59 | 5.10 | 7.90 | 0.00 | - | 1 | 178 | 43.34% |
| BLDR250117C00220000 | 2024-05-31 11:29AM EDT | 220.00 | 5.00 | 5.30 | 7.60 | +0.35 | +7.53% | 1 | 22 | 46.48% |
| BLDR250117C00230000 | 2024-05-31 12:42PM EDT | 230.00 | 3.91 | 3.10 | 5.80 | -1.19 | -23.33% | 1 | 228 | 45.33% |
| BLDR250117C00240000 | 2024-05-13 11:22AM EDT | 240.00 | 4.70 | 2.05 | 5.30 | 0.00 | - | 2 | 45 | 47.07% |
| BLDR250117C00250000 | 2024-05-21 2:36PM EDT | 250.00 | 3.33 | 1.50 | 3.70 | 0.00 | - | 2 | 86 | 44.92% |
| BLDR250117C00260000 | 2024-05-28 11:46AM EDT | 260.00 | 2.40 | 1.05 | 2.10 | 0.00 | - | 1 | 7 | 41.20% |
| BLDR250117C00270000 | 2024-05-16 12:38PM EDT | 270.00 | 2.20 | 1.40 | 2.65 | 0.00 | - | 1 | 67 | 45.94% |
| BLDR250117C00280000 | 2024-05-15 3:33PM EDT | 280.00 | 2.17 | 0.20 | 2.30 | 0.00 | - | 7 | 11 | 46.61% |
| BLDR250117C00290000 | 2024-05-07 10:36AM EDT | 290.00 | 2.15 | 0.65 | 1.40 | 0.00 | - | 1 | 5 | 43.88% |
| BLDR250117C00300000 | 2024-05-30 3:54PM EDT | 300.00 | 0.87 | 0.65 | 2.00 | 0.00 | - | 1 | 12 | 49.19% |
| BLDR250117C00310000 | 2024-05-15 10:59AM EDT | 310.00 | 1.25 | 0.25 | 1.85 | 0.00 | - | 4 | 14 | 50.26% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR250117P00030000 | 2024-01-08 10:45AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 50.00% |
| BLDR250117P00035000 | 2024-04-04 3:53PM EDT | 35.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 27 | 88.67% |
| BLDR250117P00040000 | 2023-05-08 10:24AM EDT | 40.00 | 2.00 | 0.00 | 4.00 | 0.00 | - | 1 | 9 | 116.36% |
| BLDR250117P00045000 | 2024-04-03 9:30AM EDT | 45.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 85 | 78.03% |
| BLDR250117P00050000 | 2024-04-18 10:12AM EDT | 50.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 5 | 87.87% |
| BLDR250117P00055000 | 2024-01-30 2:51PM EDT | 55.00 | 0.57 | 0.10 | 0.95 | 0.00 | - | 10 | 25 | 70.02% |
| BLDR250117P00060000 | 2024-01-22 12:19PM EDT | 60.00 | 0.93 | 0.00 | 2.05 | 0.00 | - | 34 | 42 | 73.12% |
| BLDR250117P00065000 | 2024-02-28 2:13PM EDT | 65.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 4 | 739 | 59.40% |
| BLDR250117P00070000 | 2024-01-22 11:54AM EDT | 70.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 1 | 97 | 64.50% |
| BLDR250117P00075000 | 2023-10-18 2:46PM EDT | 75.00 | 6.80 | 2.05 | 4.70 | 0.00 | - | 1 | 8 | 77.30% |
| BLDR250117P00080000 | 2024-03-28 12:17PM EDT | 80.00 | 1.45 | 0.25 | 1.50 | 0.00 | - | 2 | 39 | 52.05% |
| BLDR250117P00085000 | 2024-05-21 10:09AM EDT | 85.00 | 0.80 | 0.45 | 1.25 | 0.00 | - | 20 | 596 | 51.82% |
| BLDR250117P00090000 | 2024-05-31 12:29PM EDT | 90.00 | 1.24 | 0.60 | 1.60 | -0.04 | -3.12% | 4 | 416 | 50.64% |
| BLDR250117P00095000 | 2024-05-29 10:10AM EDT | 95.00 | 1.50 | 0.20 | 3.30 | 0.00 | - | 12 | 145 | 56.75% |
| BLDR250117P00100000 | 2024-05-28 12:52PM EDT | 100.00 | 1.60 | 0.85 | 2.10 | 0.00 | - | 1 | 163 | 46.02% |
| BLDR250117P00105000 | 2024-05-24 10:07AM EDT | 105.00 | 1.80 | 1.45 | 2.45 | 0.00 | - | 1 | 70 | 44.08% |
| BLDR250117P00110000 | 2024-05-28 3:00PM EDT | 110.00 | 2.75 | 1.70 | 3.10 | 0.00 | - | 1 | 243 | 43.30% |
| BLDR250117P00115000 | 2024-05-28 2:57PM EDT | 115.00 | 3.40 | 2.45 | 4.60 | 0.00 | - | 18 | 28 | 45.27% |
| BLDR250117P00120000 | 2024-05-07 1:16PM EDT | 120.00 | 4.80 | 3.20 | 4.60 | 0.00 | - | 2 | 32 | 41.22% |
| BLDR250117P00125000 | 2024-05-28 2:59PM EDT | 125.00 | 5.20 | 4.30 | 5.70 | 0.00 | - | 5 | 105 | 40.72% |
| BLDR250117P00130000 | 2024-05-29 1:38PM EDT | 130.00 | 7.24 | 5.00 | 6.90 | 0.00 | - | 1 | 672 | 40.04% |
| BLDR250117P00135000 | 2024-05-23 12:15PM EDT | 135.00 | 6.60 | 7.70 | 9.40 | 0.00 | - | 3 | 458 | 42.20% |
| BLDR250117P00140000 | 2024-05-23 12:15PM EDT | 140.00 | 8.00 | 9.20 | 9.80 | 0.00 | - | 1 | 152 | 38.67% |
| BLDR250117P00145000 | 2024-05-30 1:51PM EDT | 145.00 | 11.50 | 10.90 | 11.50 | 0.00 | - | 1 | 34 | 37.95% |
| BLDR250117P00150000 | 2024-05-31 1:26PM EDT | 150.00 | 13.70 | 12.90 | 14.50 | -1.00 | -6.80% | 2 | 303 | 39.56% |
| BLDR250117P00155000 | 2024-05-14 12:44PM EDT | 155.00 | 12.60 | 13.70 | 16.20 | 0.00 | - | 5 | 43 | 37.98% |
| BLDR250117P00160000 | 2024-05-24 9:42AM EDT | 160.00 | 14.50 | 17.40 | 18.00 | 0.00 | - | 1 | 70 | 36.27% |
| BLDR250117P00165000 | 2024-05-21 2:42PM EDT | 165.00 | 17.50 | 19.90 | 20.80 | 0.00 | - | 14 | 24 | 36.15% |
| BLDR250117P00170000 | 2024-05-29 10:35AM EDT | 170.00 | 23.40 | 21.20 | 23.30 | 0.00 | - | 25 | 68 | 35.05% |
| BLDR250117P00175000 | 2024-05-15 1:42PM EDT | 175.00 | 20.40 | 25.50 | 26.30 | 0.00 | - | 1 | 69 | 34.53% |
| BLDR250117P00180000 | 2024-05-14 2:54PM EDT | 180.00 | 24.20 | 27.40 | 31.00 | 0.00 | - | 24 | 84 | 37.06% |
| BLDR250117P00185000 | 2024-05-16 10:12AM EDT | 185.00 | 26.90 | 30.10 | 34.50 | 0.00 | - | 27 | 27 | 36.88% |
| BLDR250117P00190000 | 2024-05-15 3:40PM EDT | 190.00 | 29.00 | 34.20 | 36.70 | 0.00 | - | 2 | 4 | 33.52% |
| BLDR250117P00195000 | 2024-05-16 2:21PM EDT | 195.00 | 34.80 | 38.20 | 41.30 | 0.00 | - | 75 | 118 | 35.02% |
| BLDR250117P00200000 | 2024-05-17 9:41AM EDT | 200.00 | 39.09 | 42.20 | 45.40 | 0.00 | - | 3 | 45 | 35.14% |
| BLDR250117P00210000 | 2024-04-17 2:08PM EDT | 210.00 | 40.30 | 45.30 | 47.30 | 0.00 | - | 1 | 39 | 0.00% |
| BLDR250117P00220000 | 2024-05-07 1:17PM EDT | 220.00 | 60.33 | 59.50 | 62.50 | 0.00 | - | 2 | 1 | 34.72% |
| BLDR250117P00230000 | 2024-05-14 10:43AM EDT | 230.00 | 62.44 | 67.90 | 72.00 | 0.00 | - | 1 | 2 | 36.13% |
| BLDR250117P00310000 | 2024-05-03 12:52PM EDT | 310.00 | 113.19 | 147.00 | 151.50 | 0.00 | - | 1 | 0 | 52.65% |
© 2024 Yahoo. All rights reserved.