TopBuild Corp. (BLD)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240621C00370000 | 2024-05-24 10:49AM EDT | 370.00 | 40.00 | 41.00 | 49.00 | 0.00 | - | 1 | 20 | 61.20% |
| BLD240621C00380000 | 2024-06-05 12:24PM EDT | 380.00 | 34.00 | 32.00 | 40.00 | +6.00 | +21.43% | 2 | 2 | 55.75% |
| BLD240621C00390000 | 2024-06-05 9:50AM EDT | 390.00 | 22.70 | 24.00 | 32.00 | -17.20 | -43.11% | 10 | 2 | 52.71% |
| BLD240621C00400000 | 2024-06-05 9:33AM EDT | 400.00 | 18.10 | 18.40 | 22.90 | -1.60 | -8.12% | 10 | 26 | 44.36% |
| BLD240621C00410000 | 2024-05-30 12:05PM EDT | 410.00 | 14.86 | 13.10 | 16.10 | 0.00 | - | 10 | 10 | 41.21% |
| BLD240621C00420000 | 2024-05-30 11:59AM EDT | 420.00 | 12.60 | 6.70 | 11.20 | 0.00 | - | 3 | 35 | 40.58% |
| BLD240621C00430000 | 2024-06-05 1:40PM EDT | 430.00 | 5.00 | 2.90 | 7.80 | -0.30 | -5.66% | 3 | 11 | 41.22% |
| BLD240621C00440000 | 2024-06-03 3:40PM EDT | 440.00 | 3.50 | 1.55 | 3.50 | 0.00 | - | 1 | 20 | 35.03% |
| BLD240621C00450000 | 2024-05-28 10:00AM EDT | 450.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 47.69% |
| BLD240621C00460000 | 2024-05-29 3:48PM EDT | 460.00 | 2.00 | 0.15 | 4.00 | +0.61 | +43.88% | 1 | 11 | 51.33% |
| BLD240621C00470000 | 2024-05-20 2:13PM EDT | 470.00 | 1.64 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.47% |
| BLD240621C00560000 | 2024-05-21 2:09PM EDT | 560.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 8 | 26 | 67.72% |
| BLD240621C00580000 | 2024-04-22 11:44AM EDT | 580.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240621P00340000 | 2024-04-25 1:23PM EDT | 340.00 | 6.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 70.78% |
| BLD240621P00350000 | 2024-05-17 9:34AM EDT | 350.00 | 2.30 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 53.32% |
| BLD240621P00360000 | 2024-06-05 3:57PM EDT | 360.00 | 1.30 | 0.70 | 2.85 | -1.50 | -53.57% | 1 | 77 | 50.33% |
| BLD240621P00370000 | 2024-05-15 1:05PM EDT | 370.00 | 3.30 | 0.05 | 10.00 | 0.00 | - | 1 | 6 | 59.96% |
| BLD240621P00380000 | 2024-06-05 9:58AM EDT | 380.00 | 4.40 | 1.30 | 10.00 | -1.10 | -20.00% | 1 | 22 | 53.16% |
| BLD240621P00390000 | 2024-06-05 2:30PM EDT | 390.00 | 4.07 | 2.70 | 4.00 | -3.33 | -45.00% | 4 | 28 | 37.01% |
| BLD240621P00400000 | 2024-06-05 2:30PM EDT | 400.00 | 6.37 | 4.50 | 8.70 | +0.47 | +7.97% | 1 | 4 | 42.79% |
| BLD240621P00410000 | 2024-06-04 10:59AM EDT | 410.00 | 15.80 | 5.00 | 11.40 | 0.00 | - | 1 | 39 | 38.29% |
| BLD240621P00420000 | 2024-05-14 10:20AM EDT | 420.00 | 16.92 | 10.50 | 17.30 | 0.00 | - | 30 | 35 | 40.00% |
| BLD240621P00490000 | 2024-04-23 10:13AM EDT | 490.00 | 102.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.