New Zealand markets close in 1 hour 47 minutes

(BLDR)

. Currency in USD
Add to watchlist
- (-)
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLDR260116C000600002024-05-24 2:07PM EDT60.00115.2587.0092.000.00-1091.27%
BLDR260116C000650002023-12-13 11:53AM EDT65.0095.00107.50112.500.00-22168.99%
BLDR260116C000700002024-03-06 11:02AM EDT70.00138.87138.50143.500.00-6100.00%
BLDR260116C000750002024-03-11 10:15AM EDT75.00125.75123.50128.500.00-55259.38%
BLDR260116C000800002024-02-14 11:50AM EDT80.00114.45123.50128.500.00-44262.09%
BLDR260116C000850002024-03-12 10:24AM EDT85.00121.17111.00115.500.00-57197.01%
BLDR260116C000900002024-06-05 10:20AM EDT90.0071.0058.6060.700.00-1056.85%
BLDR260116C000950002024-06-03 9:33AM EDT95.0077.3254.5059.000.00-1256.82%
BLDR260116C001000002024-06-25 2:01PM EDT100.0053.0052.4053.80-15.11-22.18%16054.97%
BLDR260116C001050002024-05-31 10:21AM EDT105.0068.8348.9050.600.00-2153.63%
BLDR260116C001100002024-06-25 2:52PM EDT110.0047.5045.9049.50-17.72-27.17%1754.53%
BLDR260116C001150002024-05-28 2:17PM EDT115.0066.3242.9044.900.00-2252.06%
BLDR260116C001200002024-05-07 11:23AM EDT120.0067.8646.5049.900.00-1363.30%
BLDR260116C001250002024-06-17 10:10AM EDT125.0038.5038.1041.10-10.11-20.80%3552.38%
BLDR260116C001300002024-06-25 3:30PM EDT130.0036.5035.8038.80-7.70-17.42%2232052.00%
BLDR260116C001350002024-06-25 12:58PM EDT135.0033.8033.5035.50-6.80-16.75%31550.67%
BLDR260116C001400002024-06-25 2:32PM EDT140.0032.2031.4034.50-12.60-28.12%2851.14%
BLDR260116C001450002024-06-10 9:30AM EDT145.0037.4729.2032.000.00-24250.24%
BLDR260116C001500002024-06-21 9:40AM EDT150.0031.5027.3028.300.00-27149.28%
BLDR260116C001550002024-06-25 11:03AM EDT155.0025.2525.4028.10-11.50-31.29%11251.30%
BLDR260116C001600002024-06-25 12:31PM EDT160.0023.1823.7026.20-4.76-17.04%52750.66%
BLDR260116C001650002024-06-25 2:55PM EDT165.0022.3022.1024.80-3.84-14.69%11750.64%
BLDR260116C001700002024-06-25 11:06AM EDT170.0020.5918.8022.70-3.43-14.28%12449.47%
BLDR260116C001750002024-06-25 3:55PM EDT175.0018.3517.3022.00-6.15-25.10%175450.25%
BLDR260116C001800002024-06-25 2:21PM EDT180.0018.3017.7018.80-3.70-16.82%12547.22%
BLDR260116C001850002024-06-05 2:22PM EDT185.0024.7016.5018.700.00-82748.69%
BLDR260116C001900002024-06-20 9:38AM EDT190.0016.4013.3016.90-4.85-22.82%16147.51%
BLDR260116C001950002024-06-05 11:50AM EDT195.0021.0014.1015.900.00-1647.44%
BLDR260116C002000002024-06-25 3:30PM EDT200.0013.5013.2014.10-2.31-14.61%7345146.02%
BLDR260116C002100002024-06-03 11:30AM EDT210.0019.0011.4014.000.00-1013248.44%
BLDR260116C002200002024-06-25 2:56PM EDT220.0010.109.8010.40-3.25-24.34%14244.83%
BLDR260116C002300002024-05-22 3:58PM EDT230.0019.208.7013.400.00-101052.07%
BLDR260116C002400002024-06-21 11:51AM EDT240.008.947.107.900.00-11644.39%
BLDR260116C002500002024-06-20 2:09PM EDT250.007.006.107.00-1.71-19.63%12444.42%
BLDR260116C002600002024-06-14 3:00PM EDT260.008.605.206.100.00-151444.21%
BLDR260116C002700002024-05-21 10:00AM EDT270.0012.204.507.000.00-31447.73%
BLDR260116C002800002024-05-02 2:34PM EDT280.0021.007.6010.100.00-11353.02%
BLDR260116C002900002024-05-15 2:28PM EDT290.0010.773.508.500.00-101053.82%
BLDR260116C003000002024-04-04 1:12PM EDT300.0024.8019.0022.000.00-1575.96%
BLDR260116C003100002024-06-17 12:12PM EDT310.004.581.303.100.00-4543.41%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLDR260116P000550002024-05-20 2:11PM EDT55.001.380.653.000.00--150.89%
BLDR260116P000600002024-05-15 1:55PM EDT60.001.100.855.000.00-1352.75%
BLDR260116P000650002024-05-20 9:30AM EDT65.001.251.003.800.00--152.30%
BLDR260116P000700002024-06-14 12:15PM EDT70.002.762.854.900.00--152.19%
BLDR260116P000750002024-06-05 10:45AM EDT75.003.503.106.500.00--153.14%
BLDR260116P000800002024-05-07 11:38AM EDT80.003.402.004.600.00-35642.94%
BLDR260116P000850002024-06-25 11:54AM EDT85.006.085.006.50+0.68+12.59%13144.75%
BLDR260116P000900002024-06-06 3:29PM EDT90.006.006.607.500.00-308243.46%
BLDR260116P000950002024-06-12 10:23AM EDT95.006.307.808.900.00-1342.91%
BLDR260116P001000002024-06-20 3:05PM EDT100.008.509.1010.100.00-210941.65%
BLDR260116P001050002024-02-23 11:44AM EDT105.006.004.906.200.00-1229.69%
BLDR260116P001100002024-06-14 3:00PM EDT110.0010.8712.5013.700.00-202040.85%
BLDR260116P001150002024-06-11 3:10PM EDT115.0013.0013.8015.300.00-1539.71%
BLDR260116P001200002024-06-25 10:59AM EDT120.0016.9114.4017.30+3.21+23.43%33639.05%
BLDR260116P001250002024-06-20 9:58AM EDT125.0016.4016.0019.400.00-11638.34%
BLDR260116P001300002024-06-21 11:39AM EDT130.0019.6020.7021.800.00-12537.89%
BLDR260116P001350002024-06-12 10:59AM EDT135.0018.0021.0024.300.00-16837.36%
BLDR260116P001400002024-06-21 1:13PM EDT140.0024.4125.7026.800.00-123336.63%
BLDR260116P001450002024-04-03 2:21PM EDT145.0014.5013.2016.700.00-173717.13%
BLDR260116P001500002024-06-04 9:51AM EDT150.0026.8531.2032.600.00-25035.75%
BLDR260116P001550002024-06-03 10:42AM EDT155.0026.4032.3035.400.00-183634.85%
BLDR260116P001600002024-06-21 1:13PM EDT160.0035.5135.3038.500.00-110034.21%
BLDR260116P001650002024-05-21 10:34AM EDT165.0027.7036.6037.900.00-152527.65%
BLDR260116P001700002024-06-06 3:47PM EDT170.0039.5041.9045.200.00-65333.07%
BLDR260116P001750002024-04-03 1:15PM EDT175.0024.9026.0028.300.00-2320.00%
BLDR260116P001800002024-06-14 11:08AM EDT180.0046.1251.1053.800.00-41334.21%
BLDR260116P001850002024-04-23 1:57PM EDT185.0033.000.000.000.00-1260.00%
BLDR260116P001900002024-04-11 2:45PM EDT190.0035.1140.1043.500.00-1240.00%
BLDR260116P001950002024-04-03 1:11PM EDT195.0033.7035.1037.500.00-2110.00%
BLDR260116P002000002024-06-10 9:30AM EDT200.0058.9465.2068.100.00-114529.40%
BLDR260116P002100002024-05-03 10:03AM EDT210.0042.6055.5060.500.00-2370.00%