Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240621C00045000 | 2023-11-20 4:43PM EDT | 45.00 | 91.90 | 116.10 | 120.50 | 0.00 | - | - | 1 | 374.51% |
| BLDR240621C00050000 | 2023-12-19 12:57PM EDT | 50.00 | 115.05 | 114.50 | 119.30 | 0.00 | - | 1 | 3 | 446.39% |
| BLDR240621C00055000 | 2024-02-28 12:48PM EDT | 55.00 | 139.63 | 152.20 | 156.90 | 0.00 | - | 6 | 6 | 1,519.24% |
| BLDR240621C00060000 | 2024-03-05 10:33AM EDT | 60.00 | 142.43 | 144.10 | 147.20 | 0.00 | - | 6 | 7 | 1,170.75% |
| BLDR240621C00065000 | 2024-03-21 3:34PM EDT | 65.00 | 147.95 | 110.10 | 114.90 | 0.00 | - | 19 | 22 | 537.74% |
| BLDR240621C00070000 | 2024-03-11 10:13AM EDT | 70.00 | 122.96 | 120.60 | 124.50 | 0.00 | - | 3 | 4 | 731.40% |
| BLDR240621C00075000 | 2024-05-17 2:41PM EDT | 75.00 | 93.05 | 83.50 | 88.40 | 0.00 | - | 1 | 1 | 141.80% |
| BLDR240621C00080000 | 2024-03-12 10:23AM EDT | 80.00 | 116.73 | 107.30 | 109.80 | 0.00 | - | 5 | 7 | 582.62% |
| BLDR240621C00085000 | 2024-03-01 4:38PM EDT | 85.00 | 116.80 | 122.30 | 127.00 | 0.00 | - | 5 | 10 | 833.52% |
| BLDR240621C00090000 | 2024-03-11 3:12PM EDT | 90.00 | 103.00 | 95.80 | 100.50 | 0.00 | - | 16 | 2 | 507.10% |
| BLDR240621C00095000 | 2023-12-14 11:01AM EDT | 95.00 | 70.45 | 73.00 | 77.70 | 0.00 | - | 20 | 16 | 275.37% |
| BLDR240621C00100000 | 2024-05-08 12:01PM EDT | 100.00 | 63.30 | 59.00 | 63.30 | 0.00 | - | 2 | 6 | 104.79% |
| BLDR240621C00105000 | 2024-05-23 2:18PM EDT | 105.00 | 62.12 | 54.00 | 58.40 | 0.00 | - | 1 | 40 | 97.56% |
| BLDR240621C00110000 | 2024-04-18 9:35AM EDT | 110.00 | 74.51 | 55.50 | 59.70 | 0.00 | - | 7 | 23 | 190.50% |
| BLDR240621C00115000 | 2024-03-18 3:11PM EDT | 115.00 | 84.20 | 63.70 | 68.50 | 0.00 | - | 1 | 30 | 305.01% |
| BLDR240621C00120000 | 2024-04-04 3:03PM EDT | 120.00 | 82.95 | 74.90 | 79.50 | 0.00 | - | 2 | 14 | 425.48% |
| BLDR240621C00125000 | 2024-02-07 1:53PM EDT | 125.00 | 61.00 | 75.30 | 80.00 | 0.00 | - | 3 | 63 | 446.95% |
| BLDR240621C00130000 | 2024-05-29 9:39AM EDT | 130.00 | 31.00 | 29.00 | 33.80 | 0.00 | - | 1 | 21 | 59.30% |
| BLDR240621C00135000 | 2024-05-30 9:53AM EDT | 135.00 | 25.00 | 24.00 | 28.70 | 0.00 | - | 10 | 41 | 81.45% |
| BLDR240621C00140000 | 2024-05-17 9:53AM EDT | 140.00 | 28.91 | 20.70 | 22.60 | 0.00 | - | 1 | 137 | 58.64% |
| BLDR240621C00145000 | 2024-05-29 1:50PM EDT | 145.00 | 14.50 | 15.70 | 18.60 | 0.00 | - | 2 | 329 | 57.93% |
| BLDR240621C00150000 | 2024-05-31 10:52AM EDT | 150.00 | 10.40 | 10.80 | 14.00 | -1.00 | -8.77% | 5 | 62 | 49.71% |
| BLDR240621C00155000 | 2024-05-31 11:25AM EDT | 155.00 | 7.60 | 8.90 | 9.30 | -0.90 | -10.59% | 4 | 99 | 39.48% |
| BLDR240621C00160000 | 2024-05-30 3:41PM EDT | 160.00 | 5.22 | 5.80 | 6.20 | -0.48 | -8.42% | 1 | 201 | 37.77% |
| BLDR240621C00165000 | 2024-05-31 3:58PM EDT | 165.00 | 3.50 | 3.50 | 3.70 | +0.10 | +2.94% | 29 | 549 | 35.63% |
| BLDR240621C00170000 | 2024-05-31 2:25PM EDT | 170.00 | 2.01 | 1.10 | 2.20 | +0.01 | +0.50% | 62 | 810 | 35.72% |
| BLDR240621C00175000 | 2024-05-31 3:04PM EDT | 175.00 | 0.90 | 1.00 | 1.75 | -0.35 | -28.00% | 12 | 614 | 40.75% |
| BLDR240621C00180000 | 2024-05-31 3:17PM EDT | 180.00 | 0.57 | 0.50 | 0.65 | -0.03 | -5.00% | 37 | 1,078 | 35.89% |
| BLDR240621C00185000 | 2024-05-31 12:19PM EDT | 185.00 | 0.20 | 0.20 | 0.45 | -0.15 | -42.86% | 3 | 602 | 38.57% |
| BLDR240621C00190000 | 2024-05-31 12:47PM EDT | 190.00 | 0.15 | 0.05 | 0.50 | -0.05 | -25.00% | 3 | 329 | 45.07% |
| BLDR240621C00195000 | 2024-05-31 12:08PM EDT | 195.00 | 0.12 | 0.00 | 0.50 | -0.03 | -20.00% | 11 | 154 | 50.34% |
| BLDR240621C00200000 | 2024-05-29 3:58PM EDT | 200.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 981 | 38.48% |
| BLDR240621C00210000 | 2024-05-31 11:38AM EDT | 210.00 | 0.33 | 0.00 | 0.65 | +0.09 | +37.50% | 1 | 941 | 59.91% |
| BLDR240621C00220000 | 2024-05-21 3:11PM EDT | 220.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 201 | 52.73% |
| BLDR240621C00230000 | 2024-05-14 9:42AM EDT | 230.00 | 0.25 | 0.00 | 1.95 | 0.00 | - | 9 | 51 | 92.87% |
| BLDR240621C00240000 | 2024-04-25 3:45PM EDT | 240.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 43 | 103.17% |
| BLDR240621C00250000 | 2024-05-15 9:50AM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 30 | 111.01% |
| BLDR240621C00260000 | 2024-05-14 9:47AM EDT | 260.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 34 | 118.41% |
| BLDR240621C00270000 | 2024-04-08 10:03AM EDT | 270.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 104.88% |
| BLDR240621C00280000 | 2024-05-07 2:08PM EDT | 280.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 132.08% |
| BLDR240621C00290000 | 2024-04-08 9:55AM EDT | 290.00 | 0.68 | 0.00 | 1.25 | 0.00 | - | 3 | 53 | 125.98% |
| BLDR240621C00300000 | 2024-04-09 11:08AM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 121.88% |
| BLDR240621C00310000 | 2024-04-17 10:32AM EDT | 310.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 138.87% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240621P00045000 | 2023-10-04 9:33AM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BLDR240621P00050000 | 2024-01-22 12:47PM EDT | 50.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 11 | 41 | 199.22% |
| BLDR240621P00055000 | 2023-11-22 10:30AM EDT | 55.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| BLDR240621P00060000 | 2024-03-01 10:30AM EDT | 60.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 91 | 224.22% |
| BLDR240621P00065000 | 2024-02-27 10:30AM EDT | 65.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 13 | 23 | 207.52% |
| BLDR240621P00070000 | 2024-02-15 1:44PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 372 | 173.83% |
| BLDR240621P00075000 | 2024-03-07 11:33AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 160.74% |
| BLDR240621P00080000 | 2023-11-20 4:07PM EDT | 80.00 | 1.60 | 0.10 | 2.85 | 0.00 | - | 1 | 58 | 192.77% |
| BLDR240621P00085000 | 2023-11-06 1:09PM EDT | 85.00 | 2.97 | 0.40 | 3.50 | 0.00 | - | 1 | 11 | 190.63% |
| BLDR240621P00090000 | 2024-01-08 4:18PM EDT | 90.00 | 1.00 | 0.20 | 2.00 | 0.00 | - | 1 | 169 | 154.25% |
| BLDR240621P00095000 | 2024-05-17 2:23PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 570 | 757 | 81.25% |
| BLDR240621P00100000 | 2024-05-17 2:54PM EDT | 100.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 10 | 508 | 128.27% |
| BLDR240621P00105000 | 2024-05-30 12:15PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 806 | 72.07% |
| BLDR240621P00110000 | 2024-05-30 12:01PM EDT | 110.00 | 0.21 | 0.00 | 2.20 | 0.00 | - | 10 | 309 | 108.35% |
| BLDR240621P00115000 | 2024-05-28 2:49PM EDT | 115.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 3 | 344 | 97.95% |
| BLDR240621P00120000 | 2024-05-29 12:02PM EDT | 120.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 11 | 67 | 64.84% |
| BLDR240621P00125000 | 2024-05-28 11:53AM EDT | 125.00 | 0.20 | 0.05 | 1.25 | 0.00 | - | 1 | 55 | 68.95% |
| BLDR240621P00130000 | 2024-05-24 3:58PM EDT | 130.00 | 0.22 | 0.05 | 1.70 | 0.00 | - | 12 | 350 | 64.65% |
| BLDR240621P00135000 | 2024-05-31 10:26AM EDT | 135.00 | 0.45 | 0.10 | 0.75 | +0.08 | +21.62% | 1 | 406 | 53.47% |
| BLDR240621P00140000 | 2024-05-29 3:42PM EDT | 140.00 | 1.00 | 0.40 | 0.60 | 0.00 | - | 21 | 122 | 42.26% |
| BLDR240621P00145000 | 2024-05-31 3:56PM EDT | 145.00 | 0.94 | 0.40 | 0.95 | -0.11 | -10.48% | 4 | 389 | 38.75% |
| BLDR240621P00150000 | 2024-05-31 3:56PM EDT | 150.00 | 1.65 | 0.55 | 1.80 | -0.35 | -17.50% | 242 | 902 | 37.84% |
| BLDR240621P00155000 | 2024-05-31 2:16PM EDT | 155.00 | 3.50 | 2.70 | 3.00 | +0.30 | +9.37% | 12 | 765 | 35.82% |
| BLDR240621P00160000 | 2024-05-31 2:38PM EDT | 160.00 | 5.78 | 4.50 | 5.00 | +0.18 | +3.21% | 5 | 813 | 35.11% |
| BLDR240621P00165000 | 2024-05-31 3:26PM EDT | 165.00 | 8.13 | 7.20 | 7.70 | +0.16 | +2.01% | 56 | 489 | 34.23% |
| BLDR240621P00170000 | 2024-05-30 3:41PM EDT | 170.00 | 11.80 | 9.90 | 11.40 | 0.00 | - | 4 | 576 | 35.65% |
| BLDR240621P00175000 | 2024-05-31 3:51PM EDT | 175.00 | 16.00 | 14.70 | 16.50 | -0.96 | -5.66% | 12 | 781 | 45.48% |
| BLDR240621P00180000 | 2024-05-31 10:50AM EDT | 180.00 | 22.68 | 17.60 | 20.80 | +1.18 | +5.49% | 2 | 158 | 46.97% |
| BLDR240621P00185000 | 2024-05-30 2:43PM EDT | 185.00 | 27.65 | 23.00 | 26.50 | +1.36 | +5.17% | 1 | 41 | 61.21% |
| BLDR240621P00190000 | 2024-05-30 2:37PM EDT | 190.00 | 32.00 | 26.90 | 31.50 | 0.00 | - | 120 | 95 | 68.25% |
| BLDR240621P00195000 | 2024-05-30 2:37PM EDT | 195.00 | 37.00 | 32.00 | 36.50 | 0.00 | - | 120 | 46 | 74.88% |
| BLDR240621P00200000 | 2024-05-07 1:52PM EDT | 200.00 | 37.68 | 36.70 | 41.50 | 0.00 | - | 5 | 0 | 81.15% |
| BLDR240621P00210000 | 2024-05-08 3:12PM EDT | 210.00 | 49.00 | 46.70 | 51.50 | 0.00 | - | 1 | 0 | 92.85% |
| BLDR240621P00220000 | 2024-05-08 3:12PM EDT | 220.00 | 55.70 | 56.70 | 61.50 | 0.00 | - | 5 | 0 | 103.56% |
| BLDR240621P00230000 | 2024-05-07 3:47PM EDT | 230.00 | 65.65 | 67.00 | 71.50 | 0.00 | - | 2 | 0 | 57.81% |
| BLDR240621P00240000 | 2024-03-21 12:02PM EDT | 240.00 | 33.30 | 61.30 | 65.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.