Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240719C00105000 | 2024-06-21 2:19PM EDT | 105.00 | 36.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR240719C00125000 | 2024-06-17 2:52PM EDT | 125.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 25 | 15 | 0.00% |
| BLDR240719C00135000 | 2024-06-25 3:40PM EDT | 135.00 | 6.10 | 0.00 | 0.00 | -4.90 | -44.55% | 243 | 230 | 0.00% |
| BLDR240719C00140000 | 2024-06-25 3:04PM EDT | 140.00 | 3.60 | 0.00 | 0.00 | -3.70 | -50.68% | 146 | 139 | 3.13% |
| BLDR240719C00145000 | 2024-06-25 3:52PM EDT | 145.00 | 2.00 | 0.00 | 0.00 | -2.40 | -54.55% | 303 | 568 | 6.25% |
| BLDR240719C00150000 | 2024-06-25 3:17PM EDT | 150.00 | 1.11 | 0.00 | 0.00 | -1.64 | -59.64% | 194 | 496 | 6.25% |
| BLDR240719C00155000 | 2024-06-25 3:52PM EDT | 155.00 | 0.59 | 0.00 | 0.00 | -0.91 | -60.67% | 41 | 293 | 12.50% |
| BLDR240719C00160000 | 2024-06-25 3:49PM EDT | 160.00 | 0.35 | 0.00 | 0.00 | -0.54 | -60.67% | 23 | 288 | 12.50% |
| BLDR240719C00165000 | 2024-06-25 2:38PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | -0.35 | -70.00% | 113 | 256 | 12.50% |
| BLDR240719C00170000 | 2024-06-25 1:25PM EDT | 170.00 | 0.22 | 0.00 | 0.00 | -0.04 | -15.38% | 6 | 127 | 25.00% |
| BLDR240719C00175000 | 2024-06-25 12:35PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 7 | 68 | 25.00% |
| BLDR240719C00180000 | 2024-06-25 2:40PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 5 | 49 | 25.00% |
| BLDR240719C00185000 | 2024-06-25 12:45PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | -0.21 | -80.77% | 203 | 292 | 25.00% |
| BLDR240719C00190000 | 2024-06-24 10:28AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| BLDR240719C00195000 | 2024-06-13 1:12PM EDT | 195.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| BLDR240719C00200000 | 2024-06-24 1:37PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 39 | 25.00% |
| BLDR240719C00210000 | 2024-06-24 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 25.00% |
| BLDR240719C00220000 | 2024-06-14 10:37AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BLDR240719C00230000 | 2024-06-17 3:06PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 38 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240719P00100000 | 2024-06-25 10:47AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 407 | 408 | 25.00% |
| BLDR240719P00110000 | 2024-06-12 10:20AM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 40 | 25.00% |
| BLDR240719P00115000 | 2024-06-25 3:55PM EDT | 115.00 | 0.38 | 0.00 | 0.00 | +0.08 | +26.67% | 18 | 29 | 12.50% |
| BLDR240719P00120000 | 2024-06-25 3:40PM EDT | 120.00 | 0.69 | 0.00 | 0.00 | +0.24 | +53.33% | 17 | 38 | 12.50% |
| BLDR240719P00125000 | 2024-06-25 1:53PM EDT | 125.00 | 1.40 | 0.00 | 0.00 | +0.72 | +105.88% | 22 | 42 | 6.25% |
| BLDR240719P00130000 | 2024-06-25 2:55PM EDT | 130.00 | 2.50 | 0.00 | 0.00 | +1.41 | +129.36% | 185 | 157 | 6.25% |
| BLDR240719P00135000 | 2024-06-25 3:29PM EDT | 135.00 | 4.25 | 0.00 | 0.00 | +2.20 | +107.32% | 442 | 436 | 1.56% |
| BLDR240719P00140000 | 2024-06-25 3:40PM EDT | 140.00 | 6.78 | 0.00 | 0.00 | +2.77 | +69.08% | 199 | 312 | 0.00% |
| BLDR240719P00145000 | 2024-06-25 3:53PM EDT | 145.00 | 10.38 | 0.00 | 0.00 | +4.33 | +71.57% | 109 | 223 | 0.00% |
| BLDR240719P00150000 | 2024-06-25 3:40PM EDT | 150.00 | 14.30 | 0.00 | 0.00 | +5.18 | +56.80% | 206 | 771 | 0.00% |
| BLDR240719P00155000 | 2024-06-25 3:40PM EDT | 155.00 | 18.89 | 0.00 | 0.00 | +5.81 | +44.42% | 49 | 160 | 0.00% |
| BLDR240719P00160000 | 2024-06-25 2:24PM EDT | 160.00 | 23.68 | 0.00 | 0.00 | +6.62 | +38.80% | 47 | 82 | 0.00% |
| BLDR240719P00165000 | 2024-06-25 2:23PM EDT | 165.00 | 29.37 | 0.00 | 0.00 | +6.05 | +25.94% | 24 | 8 | 0.00% |
| BLDR240719P00170000 | 2024-06-21 12:12PM EDT | 170.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| BLDR240719P00175000 | 2024-06-13 12:40PM EDT | 175.00 | 25.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240719P00180000 | 2024-06-17 2:29PM EDT | 180.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BLDR240719P00185000 | 2024-06-13 12:40PM EDT | 185.00 | 35.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240719P00190000 | 2024-06-13 12:44PM EDT | 190.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR240719P00195000 | 2024-06-13 12:45PM EDT | 195.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.