Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241115C00100000 | 2024-06-13 10:04AM EDT | 100.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR241115C00105000 | 2024-06-05 12:29PM EDT | 105.00 | 49.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR241115C00115000 | 2024-06-05 12:29PM EDT | 115.00 | 41.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR241115C00120000 | 2024-06-20 2:18PM EDT | 120.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLDR241115C00125000 | 2024-06-07 3:37PM EDT | 125.00 | 30.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR241115C00130000 | 2024-06-05 12:29PM EDT | 130.00 | 29.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR241115C00135000 | 2024-05-07 12:01PM EDT | 135.00 | 42.80 | 22.00 | 24.10 | 0.00 | - | - | 1 | 55.63% |
| BLDR241115C00140000 | 2024-06-24 11:39AM EDT | 140.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLDR241115C00145000 | 2024-06-24 11:22AM EDT | 145.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BLDR241115C00150000 | 2024-06-24 12:24PM EDT | 150.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| BLDR241115C00155000 | 2024-06-24 11:38AM EDT | 155.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLDR241115C00160000 | 2024-06-21 3:29PM EDT | 160.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BLDR241115C00165000 | 2024-06-21 12:00PM EDT | 165.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLDR241115C00170000 | 2024-06-24 11:39AM EDT | 170.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BLDR241115C00175000 | 2024-06-21 11:50AM EDT | 175.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLDR241115C00180000 | 2024-06-24 2:26PM EDT | 180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| BLDR241115C00185000 | 2024-06-24 10:28AM EDT | 185.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLDR241115C00190000 | 2024-06-13 10:33AM EDT | 190.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BLDR241115C00195000 | 2024-06-18 1:20PM EDT | 195.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLDR241115C00200000 | 2024-06-24 11:39AM EDT | 200.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BLDR241115C00210000 | 2024-06-21 3:01PM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BLDR241115C00220000 | 2024-06-17 10:09AM EDT | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BLDR241115C00230000 | 2024-06-18 1:40PM EDT | 230.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BLDR241115C00240000 | 2024-06-05 2:24PM EDT | 240.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BLDR241115C00250000 | 2024-06-14 3:12PM EDT | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLDR241115C00270000 | 2024-06-14 1:43PM EDT | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BLDR241115C00290000 | 2024-05-07 9:46AM EDT | 290.00 | 1.55 | 0.10 | 0.75 | 0.00 | - | 3 | 3 | 53.71% |
| BLDR241115C00310000 | 2024-06-14 3:07PM EDT | 310.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241115P00090000 | 2024-06-21 3:39PM EDT | 90.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BLDR241115P00095000 | 2024-06-21 3:39PM EDT | 95.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BLDR241115P00100000 | 2024-06-24 11:51AM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLDR241115P00105000 | 2024-06-21 10:33AM EDT | 105.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| BLDR241115P00110000 | 2024-06-21 2:41PM EDT | 110.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BLDR241115P00115000 | 2024-06-20 1:16PM EDT | 115.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BLDR241115P00120000 | 2024-06-24 11:41AM EDT | 120.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| BLDR241115P00125000 | 2024-06-24 11:23AM EDT | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLDR241115P00130000 | 2024-06-24 3:12PM EDT | 130.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| BLDR241115P00135000 | 2024-06-24 3:49PM EDT | 135.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BLDR241115P00140000 | 2024-06-24 9:30AM EDT | 140.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BLDR241115P00145000 | 2024-06-24 10:06AM EDT | 145.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLDR241115P00150000 | 2024-06-24 11:23AM EDT | 150.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLDR241115P00155000 | 2024-06-24 3:00PM EDT | 155.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR241115P00160000 | 2024-06-21 3:45PM EDT | 160.00 | 23.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BLDR241115P00165000 | 2024-06-11 3:06PM EDT | 165.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR241115P00170000 | 2024-06-17 11:48AM EDT | 170.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR241115P00175000 | 2024-06-21 3:44PM EDT | 175.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR241115P00180000 | 2024-06-17 11:48AM EDT | 180.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR241115P00185000 | 2024-05-09 3:35PM EDT | 185.00 | 25.05 | 40.30 | 41.60 | 0.00 | - | 1 | 9 | 0.00% |
| BLDR241115P00190000 | 2024-06-21 3:50PM EDT | 190.00 | 47.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR241115P00195000 | 2024-04-18 11:57AM EDT | 195.00 | 26.10 | 32.20 | 34.00 | 0.00 | - | 1 | 37 | 0.00% |
| BLDR241115P00200000 | 2024-05-31 10:16AM EDT | 200.00 | 43.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BLDR241115P00210000 | 2024-04-10 11:05AM EDT | 210.00 | 32.80 | 45.00 | 46.70 | 0.00 | - | 2 | 16 | 0.00% |
| BLDR241115P00220000 | 2024-04-08 10:34AM EDT | 220.00 | 33.50 | 57.50 | 59.90 | 0.00 | - | 11 | 18 | 0.00% |
| BLDR241115P00230000 | 2024-03-21 12:05PM EDT | 230.00 | 35.40 | 55.80 | 57.50 | 0.00 | - | - | 3 | 0.00% |
| BLDR241115P00240000 | 2024-04-16 12:51PM EDT | 240.00 | 61.44 | 71.00 | 75.30 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.