Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816C00085000 | 2024-05-16 2:55PM EDT | 85.00 | 83.00 | 81.10 | 85.50 | 0.00 | - | 2 | 4 | 86.06% |
| BLDR240816C00090000 | 2024-05-09 10:58AM EDT | 90.00 | 80.99 | 76.50 | 80.50 | 0.00 | - | 2 | 10 | 82.42% |
| BLDR240816C00100000 | 2024-05-06 12:16PM EDT | 100.00 | 101.15 | 66.50 | 71.00 | 0.00 | - | 1 | 1 | 73.21% |
| BLDR240816C00105000 | 2024-05-09 10:00AM EDT | 105.00 | 64.80 | 61.80 | 66.00 | 0.00 | - | 1 | 1 | 68.92% |
| BLDR240816C00110000 | 2023-12-18 1:37PM EDT | 110.00 | 60.00 | 59.90 | 64.00 | 0.00 | - | - | 1 | 85.19% |
| BLDR240816C00115000 | 2024-05-09 10:22AM EDT | 115.00 | 56.70 | 52.20 | 56.40 | 0.00 | - | 1 | 2 | 61.16% |
| BLDR240816C00120000 | 2024-05-07 12:01PM EDT | 120.00 | 50.70 | 47.20 | 51.50 | 0.00 | - | 1 | 3 | 56.09% |
| BLDR240816C00125000 | 2024-04-16 1:24PM EDT | 125.00 | 61.40 | 43.00 | 46.60 | 0.00 | - | 1 | 11 | 53.74% |
| BLDR240816C00130000 | 2024-04-24 2:18PM EDT | 130.00 | 59.40 | 38.70 | 42.30 | 0.00 | - | 1 | 5 | 52.36% |
| BLDR240816C00135000 | 2024-05-17 3:40PM EDT | 135.00 | 35.90 | 34.10 | 36.60 | -6.20 | -14.73% | 5 | 357 | 52.23% |
| BLDR240816C00140000 | 2024-05-08 11:13AM EDT | 140.00 | 30.43 | 31.30 | 32.10 | 0.00 | - | 1 | 69 | 48.66% |
| BLDR240816C00145000 | 2024-05-16 1:39PM EDT | 145.00 | 28.55 | 25.70 | 28.10 | 0.00 | - | 5 | 8 | 46.77% |
| BLDR240816C00150000 | 2024-05-16 11:47AM EDT | 150.00 | 25.10 | 22.20 | 25.00 | 0.00 | - | 1 | 3 | 47.50% |
| BLDR240816C00155000 | 2024-05-15 3:21PM EDT | 155.00 | 24.45 | 19.80 | 21.20 | 0.00 | - | 1 | 3 | 44.93% |
| BLDR240816C00160000 | 2024-05-16 3:52PM EDT | 160.00 | 17.00 | 15.30 | 17.50 | 0.00 | - | 1 | 34 | 42.10% |
| BLDR240816C00165000 | 2024-05-16 3:25PM EDT | 165.00 | 14.60 | 14.10 | 14.60 | 0.00 | - | 69 | 169 | 41.04% |
| BLDR240816C00170000 | 2024-05-17 1:16PM EDT | 170.00 | 11.90 | 11.60 | 12.20 | -0.20 | -1.65% | 12 | 422 | 40.65% |
| BLDR240816C00175000 | 2024-05-16 3:49PM EDT | 175.00 | 9.40 | 9.40 | 9.80 | 0.00 | - | 6 | 194 | 39.40% |
| BLDR240816C00180000 | 2024-05-16 3:38PM EDT | 180.00 | 8.02 | 6.20 | 7.90 | +0.22 | +2.82% | 2 | 476 | 38.81% |
| BLDR240816C00185000 | 2024-05-17 2:12PM EDT | 185.00 | 6.53 | 6.00 | 6.30 | -0.27 | -3.97% | 16 | 185 | 38.32% |
| BLDR240816C00190000 | 2024-05-17 12:12PM EDT | 190.00 | 5.30 | 4.70 | 5.00 | -0.20 | -3.64% | 7 | 122 | 38.01% |
| BLDR240816C00195000 | 2024-05-17 12:46PM EDT | 195.00 | 4.00 | 3.60 | 3.90 | -0.50 | -11.11% | 11 | 179 | 37.62% |
| BLDR240816C00200000 | 2024-05-17 9:53AM EDT | 200.00 | 3.30 | 2.05 | 3.50 | -0.30 | -8.33% | 3 | 331 | 39.39% |
| BLDR240816C00210000 | 2024-05-17 3:59PM EDT | 210.00 | 1.80 | 1.65 | 1.95 | -0.15 | -7.69% | 7 | 537 | 37.92% |
| BLDR240816C00220000 | 2024-05-16 12:08PM EDT | 220.00 | 1.26 | 0.95 | 1.20 | 0.00 | - | 4 | 102 | 38.10% |
| BLDR240816C00230000 | 2024-05-16 11:47AM EDT | 230.00 | 0.82 | 0.45 | 1.50 | 0.00 | - | 1 | 49 | 44.80% |
| BLDR240816C00240000 | 2024-05-07 3:59PM EDT | 240.00 | 0.75 | 0.30 | 2.50 | 0.00 | - | 5 | 63 | 55.68% |
| BLDR240816C00250000 | 2024-05-14 11:04AM EDT | 250.00 | 0.42 | 0.10 | 1.40 | 0.00 | - | 11 | 92 | 52.25% |
| BLDR240816C00260000 | 2024-04-30 12:53PM EDT | 260.00 | 1.80 | 0.05 | 2.30 | 0.00 | - | 2 | 25 | 53.98% |
| BLDR240816C00270000 | 2024-05-10 10:13AM EDT | 270.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 2 | 461 | 56.93% |
| BLDR240816C00280000 | 2024-03-11 2:24PM EDT | 280.00 | 2.95 | 0.50 | 1.70 | 0.00 | - | 1 | 42 | 59.91% |
| BLDR240816C00290000 | 2024-04-09 11:17AM EDT | 290.00 | 1.73 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 53.17% |
| BLDR240816C00300000 | 2024-04-09 11:44AM EDT | 300.00 | 1.29 | 0.05 | 0.75 | 0.00 | - | 6 | 49 | 55.81% |
| BLDR240816C00310000 | 2024-05-13 10:11AM EDT | 310.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 67.58% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816P00085000 | 2024-02-22 10:32AM EDT | 85.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | 10 | 10 | 75.59% |
| BLDR240816P00100000 | 2024-03-04 2:40PM EDT | 100.00 | 0.40 | 0.10 | 1.65 | 0.00 | - | 5 | 7 | 63.09% |
| BLDR240816P00110000 | 2024-05-07 12:56PM EDT | 110.00 | 0.70 | 0.20 | 1.75 | 0.00 | - | 3 | 8 | 54.32% |
| BLDR240816P00115000 | 2024-05-08 1:13PM EDT | 115.00 | 0.92 | 0.30 | 1.85 | 0.00 | - | 2 | 33 | 50.61% |
| BLDR240816P00120000 | 2024-05-08 2:30PM EDT | 120.00 | 1.14 | 0.35 | 2.05 | 0.00 | - | 2 | 25 | 54.27% |
| BLDR240816P00125000 | 2024-05-16 11:53AM EDT | 125.00 | 1.05 | 0.90 | 3.20 | 0.00 | - | 1 | 17 | 56.51% |
| BLDR240816P00130000 | 2024-05-17 2:24PM EDT | 130.00 | 1.35 | 1.30 | 2.50 | -0.06 | -4.26% | 4 | 93 | 46.92% |
| BLDR240816P00135000 | 2024-05-10 2:35PM EDT | 135.00 | 2.33 | 1.80 | 2.05 | 0.00 | - | 2 | 47 | 39.16% |
| BLDR240816P00140000 | 2024-05-16 3:25PM EDT | 140.00 | 2.85 | 2.50 | 2.80 | 0.00 | - | 30 | 256 | 38.28% |
| BLDR240816P00145000 | 2024-05-16 3:25PM EDT | 145.00 | 3.90 | 3.40 | 3.70 | 0.00 | - | 77 | 210 | 37.18% |
| BLDR240816P00150000 | 2024-05-16 3:17PM EDT | 150.00 | 5.00 | 4.40 | 4.90 | 0.00 | - | 126 | 236 | 36.40% |
| BLDR240816P00155000 | 2024-05-17 1:43PM EDT | 155.00 | 6.20 | 6.00 | 6.40 | -0.30 | -4.62% | 16 | 109 | 35.70% |
| BLDR240816P00160000 | 2024-05-16 2:39PM EDT | 160.00 | 8.10 | 7.70 | 8.20 | 0.00 | - | 40 | 260 | 34.99% |
| BLDR240816P00165000 | 2024-05-17 12:05PM EDT | 165.00 | 9.81 | 9.80 | 10.30 | +0.56 | +6.05% | 23 | 550 | 34.20% |
| BLDR240816P00170000 | 2024-05-17 10:58AM EDT | 170.00 | 12.21 | 12.10 | 12.70 | -0.13 | -1.05% | 4 | 296 | 33.30% |
| BLDR240816P00175000 | 2024-05-17 11:21AM EDT | 175.00 | 14.80 | 13.30 | 15.60 | -0.10 | -0.67% | 21 | 97 | 32.86% |
| BLDR240816P00180000 | 2024-05-16 2:36PM EDT | 180.00 | 18.40 | 16.40 | 18.80 | 0.00 | - | 4 | 232 | 32.31% |
| BLDR240816P00185000 | 2024-05-16 10:31AM EDT | 185.00 | 20.53 | 20.30 | 23.80 | 0.00 | - | 4 | 49 | 36.84% |
| BLDR240816P00190000 | 2024-05-17 11:30AM EDT | 190.00 | 24.94 | 24.60 | 26.20 | -0.76 | -2.96% | 1 | 58 | 31.50% |
| BLDR240816P00195000 | 2024-05-07 1:00PM EDT | 195.00 | 33.31 | 29.20 | 30.30 | 0.00 | - | 7 | 93 | 31.13% |
| BLDR240816P00200000 | 2024-05-09 2:00PM EDT | 200.00 | 32.40 | 33.30 | 34.60 | 0.00 | - | 2 | 120 | 30.71% |
| BLDR240816P00210000 | 2024-05-08 12:24PM EDT | 210.00 | 47.20 | 41.20 | 45.50 | 0.00 | - | 1 | 62 | 41.11% |
| BLDR240816P00220000 | 2024-05-07 9:33AM EDT | 220.00 | 44.10 | 51.00 | 55.20 | 0.00 | - | 3 | 0 | 44.84% |
| BLDR240816P00230000 | 2024-04-22 10:05AM EDT | 230.00 | 52.75 | 61.00 | 65.30 | 0.00 | - | 20 | 0 | 50.28% |
© 2024 Yahoo. All rights reserved.