Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR260116C00060000 | 2024-05-24 2:07PM EDT | 60.00 | 115.25 | 93.50 | 98.50 | 0.00 | - | 1 | 0 | 71.27% |
| BLDR260116C00065000 | 2023-12-13 11:53AM EDT | 65.00 | 95.00 | 107.50 | 112.50 | 0.00 | - | 2 | 2 | 126.13% |
| BLDR260116C00070000 | 2024-03-06 11:02AM EDT | 70.00 | 138.87 | 138.50 | 143.50 | 0.00 | - | 6 | 10 | 273.27% |
| BLDR260116C00075000 | 2024-03-11 10:15AM EDT | 75.00 | 125.75 | 123.50 | 128.50 | 0.00 | - | 5 | 5 | 191.36% |
| BLDR260116C00080000 | 2024-02-14 11:50AM EDT | 80.00 | 114.45 | 123.50 | 128.50 | 0.00 | - | 4 | 4 | 194.81% |
| BLDR260116C00085000 | 2024-03-12 10:24AM EDT | 85.00 | 121.17 | 111.00 | 115.50 | 0.00 | - | 5 | 7 | 154.86% |
| BLDR260116C00090000 | 2024-06-05 10:20AM EDT | 90.00 | 71.00 | 69.50 | 74.50 | 0.00 | - | 1 | 0 | 59.53% |
| BLDR260116C00095000 | 2024-06-03 9:33AM EDT | 95.00 | 77.32 | 67.00 | 69.20 | 0.00 | - | 2 | 2 | 57.64% |
| BLDR260116C00100000 | 2024-06-12 2:11PM EDT | 100.00 | 68.11 | 63.70 | 65.60 | 0.00 | - | 4 | 60 | 56.62% |
| BLDR260116C00105000 | 2024-05-31 10:21AM EDT | 105.00 | 68.83 | 59.00 | 63.10 | 0.00 | - | 2 | 1 | 55.17% |
| BLDR260116C00110000 | 2024-05-29 11:45AM EDT | 110.00 | 65.22 | 57.10 | 58.90 | 0.00 | - | 2 | 7 | 54.63% |
| BLDR260116C00115000 | 2024-05-28 2:17PM EDT | 115.00 | 66.32 | 53.80 | 57.50 | 0.00 | - | 2 | 2 | 55.12% |
| BLDR260116C00120000 | 2024-05-07 11:23AM EDT | 120.00 | 67.86 | 46.50 | 49.90 | 0.00 | - | 1 | 3 | 49.74% |
| BLDR260116C00125000 | 2024-06-14 11:27AM EDT | 125.00 | 47.35 | 48.10 | 51.50 | -3.95 | -7.70% | 1 | 4 | 53.58% |
| BLDR260116C00130000 | 2024-06-14 10:30AM EDT | 130.00 | 44.20 | 44.00 | 49.00 | -3.14 | -6.63% | 1 | 319 | 52.03% |
| BLDR260116C00135000 | 2024-06-07 2:00PM EDT | 135.00 | 40.60 | 42.30 | 46.00 | 0.00 | - | 10 | 15 | 51.83% |
| BLDR260116C00140000 | 2024-06-03 11:30AM EDT | 140.00 | 44.80 | 38.60 | 43.50 | 0.00 | - | 2 | 8 | 50.39% |
| BLDR260116C00145000 | 2024-06-10 9:30AM EDT | 145.00 | 37.47 | 38.10 | 41.00 | 0.00 | - | 2 | 42 | 51.13% |
| BLDR260116C00150000 | 2024-06-13 3:37PM EDT | 150.00 | 35.00 | 35.80 | 39.00 | -2.50 | -6.67% | 36 | 78 | 50.79% |
| BLDR260116C00155000 | 2024-06-03 3:34PM EDT | 155.00 | 36.75 | 33.60 | 36.50 | 0.00 | - | 5 | 12 | 50.06% |
| BLDR260116C00160000 | 2024-06-12 12:42PM EDT | 160.00 | 35.50 | 29.70 | 34.50 | 0.00 | - | 1 | 19 | 51.66% |
| BLDR260116C00165000 | 2024-06-13 9:35AM EDT | 165.00 | 31.61 | 29.60 | 31.10 | 0.00 | - | 1 | 17 | 49.27% |
| BLDR260116C00170000 | 2024-06-13 9:49AM EDT | 170.00 | 29.36 | 27.70 | 29.20 | 0.00 | - | 2 | 30 | 48.81% |
| BLDR260116C00175000 | 2024-06-07 3:24PM EDT | 175.00 | 24.50 | 26.10 | 27.30 | 0.00 | - | 1 | 54 | 48.24% |
| BLDR260116C00180000 | 2024-06-06 3:51PM EDT | 180.00 | 22.00 | 24.50 | 27.50 | 0.00 | - | 11 | 25 | 50.37% |
| BLDR260116C00185000 | 2024-06-05 2:22PM EDT | 185.00 | 24.70 | 22.90 | 25.90 | 0.00 | - | 8 | 27 | 49.99% |
| BLDR260116C00190000 | 2024-06-13 10:48AM EDT | 190.00 | 21.80 | 21.50 | 24.40 | 0.00 | - | 1 | 62 | 49.66% |
| BLDR260116C00195000 | 2024-06-05 11:50AM EDT | 195.00 | 21.00 | 20.10 | 21.10 | 0.00 | - | 1 | 6 | 46.82% |
| BLDR260116C00200000 | 2024-06-14 10:47AM EDT | 200.00 | 16.41 | 18.80 | 21.50 | -3.49 | -17.54% | 1 | 449 | 48.87% |
| BLDR260116C00210000 | 2024-06-03 11:30AM EDT | 210.00 | 19.00 | 16.50 | 19.40 | 0.00 | - | 101 | 32 | 48.81% |
| BLDR260116C00220000 | 2024-06-07 10:25AM EDT | 220.00 | 13.35 | 14.20 | 17.00 | 0.00 | - | 6 | 42 | 48.04% |
| BLDR260116C00230000 | 2024-05-22 3:58PM EDT | 230.00 | 19.20 | 12.30 | 15.50 | 0.00 | - | 10 | 10 | 48.25% |
| BLDR260116C00240000 | 2024-06-12 1:31PM EDT | 240.00 | 12.75 | 10.90 | 13.50 | 0.00 | - | 3 | 16 | 47.46% |
| BLDR260116C00250000 | 2024-06-10 1:59PM EDT | 250.00 | 8.94 | 9.60 | 10.50 | 0.00 | - | 2 | 26 | 44.78% |
| BLDR260116C00260000 | 2024-06-14 3:00PM EDT | 260.00 | 8.60 | 8.20 | 11.00 | -2.34 | -21.39% | 15 | 21 | 47.42% |
| BLDR260116C00270000 | 2024-05-21 10:00AM EDT | 270.00 | 12.20 | 7.10 | 8.20 | 0.00 | - | 3 | 14 | 44.38% |
| BLDR260116C00280000 | 2024-05-02 2:34PM EDT | 280.00 | 21.00 | 7.60 | 10.10 | 0.00 | - | 1 | 13 | 49.30% |
| BLDR260116C00290000 | 2024-05-15 2:28PM EDT | 290.00 | 10.77 | 3.50 | 8.50 | 0.00 | - | 10 | 10 | 48.02% |
| BLDR260116C00300000 | 2024-04-04 1:12PM EDT | 300.00 | 24.80 | 19.00 | 22.00 | 0.00 | - | 1 | 5 | 68.37% |
| BLDR260116C00310000 | 2024-04-23 9:51AM EDT | 310.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR260116P00055000 | 2024-05-20 2:11PM EDT | 55.00 | 1.38 | 0.65 | 2.95 | 0.00 | - | - | 1 | 53.59% |
| BLDR260116P00060000 | 2024-05-15 1:55PM EDT | 60.00 | 1.10 | 0.85 | 5.00 | 0.00 | - | 1 | 3 | 55.85% |
| BLDR260116P00065000 | 2024-05-20 9:30AM EDT | 65.00 | 1.25 | 1.05 | 3.80 | 0.00 | - | - | 1 | 55.58% |
| BLDR260116P00075000 | 2024-06-05 10:45AM EDT | 75.00 | 3.50 | 1.00 | 3.60 | 0.00 | - | - | 1 | 46.73% |
| BLDR260116P00080000 | 2024-05-07 11:38AM EDT | 80.00 | 3.40 | 2.00 | 4.60 | 0.00 | - | 3 | 56 | 46.63% |
| BLDR260116P00085000 | 2024-06-12 9:54AM EDT | 85.00 | 4.50 | 2.50 | 5.30 | 0.00 | - | 2 | 30 | 45.21% |
| BLDR260116P00090000 | 2024-06-06 3:29PM EDT | 90.00 | 6.00 | 3.50 | 6.10 | 0.00 | - | 30 | 82 | 43.92% |
| BLDR260116P00095000 | 2024-06-12 10:23AM EDT | 95.00 | 6.30 | 6.40 | 7.30 | 0.00 | - | 1 | 3 | 43.47% |
| BLDR260116P00100000 | 2024-06-12 10:23AM EDT | 100.00 | 7.50 | 7.40 | 8.50 | +0.35 | +4.90% | 1 | 110 | 42.73% |
| BLDR260116P00105000 | 2024-02-23 11:44AM EDT | 105.00 | 6.00 | 4.90 | 6.20 | 0.00 | - | 1 | 2 | 34.26% |
| BLDR260116P00110000 | 2024-06-14 3:00PM EDT | 110.00 | 10.87 | 10.10 | 11.30 | +1.75 | +19.19% | 20 | 20 | 41.42% |
| BLDR260116P00115000 | 2024-06-11 3:10PM EDT | 115.00 | 13.00 | 11.70 | 13.70 | 0.00 | - | 1 | 5 | 42.24% |
| BLDR260116P00120000 | 2024-06-04 12:39PM EDT | 120.00 | 14.80 | 13.40 | 14.50 | 0.00 | - | 1 | 11 | 40.01% |
| BLDR260116P00125000 | 2024-05-29 2:03PM EDT | 125.00 | 13.50 | 15.30 | 16.40 | 0.00 | - | 1 | 16 | 39.51% |
| BLDR260116P00130000 | 2024-06-12 10:48AM EDT | 130.00 | 16.00 | 17.20 | 18.30 | 0.00 | - | 1 | 4 | 38.81% |
| BLDR260116P00135000 | 2024-06-12 10:59AM EDT | 135.00 | 18.00 | 19.30 | 22.00 | 0.00 | - | 1 | 68 | 40.59% |
| BLDR260116P00140000 | 2024-06-06 12:54PM EDT | 140.00 | 22.47 | 21.10 | 24.50 | 0.00 | - | 4 | 233 | 40.33% |
| BLDR260116P00145000 | 2024-04-03 2:21PM EDT | 145.00 | 14.50 | 13.20 | 16.70 | 0.00 | - | 17 | 37 | 25.63% |
| BLDR260116P00150000 | 2024-06-04 9:51AM EDT | 150.00 | 26.85 | 25.90 | 29.00 | 0.00 | - | 2 | 50 | 38.60% |
| BLDR260116P00155000 | 2024-06-03 10:42AM EDT | 155.00 | 26.40 | 27.20 | 31.40 | 0.00 | - | 18 | 36 | 37.71% |
| BLDR260116P00160000 | 2024-05-21 1:04PM EDT | 160.00 | 24.80 | 30.60 | 34.50 | 0.00 | - | 108 | 100 | 37.61% |
| BLDR260116P00165000 | 2024-05-21 10:34AM EDT | 165.00 | 27.70 | 33.10 | 37.50 | 0.00 | - | 15 | 25 | 37.21% |
| BLDR260116P00170000 | 2024-06-06 3:47PM EDT | 170.00 | 39.50 | 35.50 | 40.50 | 0.00 | - | 6 | 53 | 36.66% |
| BLDR260116P00175000 | 2024-04-03 1:15PM EDT | 175.00 | 24.90 | 26.00 | 28.30 | 0.00 | - | 2 | 32 | 13.93% |
| BLDR260116P00180000 | 2024-06-14 11:08AM EDT | 180.00 | 46.12 | 41.50 | 46.50 | +0.52 | +1.14% | 4 | 17 | 35.10% |
| BLDR260116P00185000 | 2024-04-23 1:57PM EDT | 185.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| BLDR260116P00190000 | 2024-04-11 2:45PM EDT | 190.00 | 35.11 | 40.10 | 43.50 | 0.00 | - | 1 | 24 | 18.45% |
| BLDR260116P00195000 | 2024-04-03 1:11PM EDT | 195.00 | 33.70 | 35.10 | 37.50 | 0.00 | - | 2 | 11 | 0.00% |
| BLDR260116P00200000 | 2024-06-10 9:30AM EDT | 200.00 | 58.94 | 57.70 | 61.00 | 0.00 | - | 1 | 145 | 33.60% |
| BLDR260116P00210000 | 2024-05-03 10:03AM EDT | 210.00 | 42.60 | 55.50 | 60.50 | 0.00 | - | 2 | 37 | 11.50% |
© 2024 Yahoo. All rights reserved.