TopBuild Corp. (BLD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240517C00370000 | 2024-04-25 10:59AM EDT | 370.00 | 23.50 | 41.00 | 49.70 | 0.00 | - | - | 2 | 59.77% |
| BLD240517C00380000 | 2024-05-09 3:55PM EDT | 380.00 | 31.80 | 31.00 | 40.00 | +2.30 | +7.80% | 2 | 12 | 50.44% |
| BLD240517C00390000 | 2024-05-10 10:50AM EDT | 390.00 | 24.50 | 21.00 | 30.00 | -12.75 | -34.23% | 2 | 24 | 71.30% |
| BLD240517C00400000 | 2024-05-08 11:08AM EDT | 400.00 | 8.30 | 13.00 | 22.00 | 0.00 | - | 2 | 17 | 65.23% |
| BLD240517C00410000 | 2024-05-09 1:15PM EDT | 410.00 | 6.00 | 8.40 | 13.40 | 0.00 | - | 1 | 36 | 52.39% |
| BLD240517C00420000 | 2024-05-07 3:43PM EDT | 420.00 | 5.00 | 4.00 | 7.60 | +1.15 | +29.87% | 1 | 13 | 47.53% |
| BLD240517C00430000 | 2024-05-10 2:06PM EDT | 430.00 | 2.45 | 0.90 | 2.85 | +0.05 | +2.08% | 1 | 15 | 39.14% |
| BLD240517C00440000 | 2024-04-26 3:21PM EDT | 440.00 | 6.05 | 0.00 | 4.80 | 0.00 | - | 12 | 10 | 64.25% |
| BLD240517C00450000 | 2024-05-09 10:52AM EDT | 450.00 | 0.65 | 0.25 | 5.00 | 0.00 | - | 1 | 11 | 61.66% |
| BLD240517C00460000 | 2024-05-06 3:59PM EDT | 460.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 70.24% |
| BLD240517C00470000 | 2024-04-01 12:32PM EDT | 470.00 | 14.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 101.23% |
| BLD240517C00490000 | 2024-04-03 1:41PM EDT | 490.00 | 7.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.02% |
| BLD240517C00500000 | 2024-04-23 10:58AM EDT | 500.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 106.45% |
| BLD240517C00510000 | 2024-03-15 11:03AM EDT | 510.00 | 3.40 | 0.10 | 10.00 | 0.00 | - | - | 1 | 140.00% |
| BLD240517C00540000 | 2024-03-15 11:02AM EDT | 540.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 137.11% |
| BLD240517C00550000 | 2024-05-06 11:23AM EDT | 550.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 144.17% |
| BLD240517C00560000 | 2024-04-05 9:30AM EDT | 560.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 150.98% |
| BLD240517C00580000 | 2024-04-17 1:16PM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 24 | 88.67% |
| BLD240517C00630000 | 2024-04-10 10:44AM EDT | 630.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 95 | 107.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240517P00230000 | 2024-04-10 10:44AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 154.69% |
| BLD240517P00330000 | 2024-04-24 12:10PM EDT | 330.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | - | 5 | 129.66% |
| BLD240517P00340000 | 2024-04-24 12:10PM EDT | 340.00 | 3.18 | 0.00 | 4.80 | 0.00 | - | - | 5 | 116.33% |
| BLD240517P00350000 | 2024-04-26 1:38PM EDT | 350.00 | 3.24 | 0.00 | 4.80 | 0.00 | - | 1 | 76 | 103.15% |
| BLD240517P00360000 | 2024-05-06 2:11PM EDT | 360.00 | 1.30 | 0.05 | 10.00 | 0.00 | - | 3 | 30 | 113.94% |
| BLD240517P00370000 | 2024-05-08 2:07PM EDT | 370.00 | 2.87 | 0.00 | 4.80 | 0.00 | - | 30 | 31 | 76.95% |
| BLD240517P00380000 | 2024-05-08 2:07PM EDT | 380.00 | 4.56 | 0.00 | 4.80 | 0.00 | - | 30 | 71 | 63.75% |
| BLD240517P00390000 | 2024-05-09 11:27AM EDT | 390.00 | 3.39 | 0.50 | 9.90 | 0.00 | - | 1 | 82 | 69.04% |
| BLD240517P00400000 | 2024-05-10 3:30PM EDT | 400.00 | 2.96 | 1.40 | 4.10 | -2.34 | -44.15% | 3 | 88 | 46.33% |
| BLD240517P00410000 | 2024-05-10 12:24PM EDT | 410.00 | 5.86 | 3.50 | 8.30 | -5.64 | -49.04% | 1 | 32 | 49.17% |
| BLD240517P00420000 | 2024-05-10 3:51PM EDT | 420.00 | 10.06 | 8.50 | 11.20 | -6.94 | -40.82% | 2 | 37 | 38.03% |
| BLD240517P00430000 | 2024-05-07 1:34PM EDT | 430.00 | 26.50 | 12.50 | 22.00 | 0.00 | - | 1 | 2 | 58.96% |
| BLD240517P00450000 | 2024-03-20 3:33PM EDT | 450.00 | 36.20 | 64.00 | 71.00 | 0.00 | - | - | 2 | 216.20% |
| BLD240517P00590000 | 2024-05-03 9:36AM EDT | 590.00 | 170.23 | 171.00 | 180.00 | 0.00 | - | 2 | 0 | 195.52% |
| BLD240517P00660000 | 2024-05-03 9:36AM EDT | 660.00 | 240.23 | 241.00 | 250.00 | 0.00 | - | 2 | 0 | 238.62% |
© 2024 Yahoo. All rights reserved.