Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR260116C00060000 | 2024-05-24 2:07PM EDT | 60.00 | 115.25 | 87.00 | 92.00 | 0.00 | - | 1 | 0 | 72.89% |
| BLDR260116C00065000 | 2023-12-13 11:53AM EDT | 65.00 | 95.00 | 107.50 | 112.50 | 0.00 | - | 2 | 2 | 149.38% |
| BLDR260116C00070000 | 2024-03-06 11:02AM EDT | 70.00 | 138.87 | 138.50 | 143.50 | 0.00 | - | 6 | 10 | 400.20% |
| BLDR260116C00075000 | 2024-03-11 10:15AM EDT | 75.00 | 125.75 | 123.50 | 128.50 | 0.00 | - | 5 | 5 | 224.85% |
| BLDR260116C00080000 | 2024-02-14 11:50AM EDT | 80.00 | 114.45 | 123.50 | 128.50 | 0.00 | - | 4 | 4 | 227.91% |
| BLDR260116C00085000 | 2024-03-12 10:24AM EDT | 85.00 | 121.17 | 111.00 | 115.50 | 0.00 | - | 5 | 7 | 177.31% |
| BLDR260116C00090000 | 2024-06-05 10:20AM EDT | 90.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR260116C00095000 | 2024-06-03 9:33AM EDT | 95.00 | 77.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR260116C00100000 | 2024-06-12 2:11PM EDT | 100.00 | 68.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLDR260116C00105000 | 2024-05-31 10:21AM EDT | 105.00 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR260116C00110000 | 2024-05-29 11:45AM EDT | 110.00 | 65.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR260116C00115000 | 2024-05-28 2:17PM EDT | 115.00 | 66.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR260116C00120000 | 2024-05-07 11:23AM EDT | 120.00 | 67.86 | 46.50 | 49.90 | 0.00 | - | 1 | 3 | 56.29% |
| BLDR260116C00125000 | 2024-06-17 10:10AM EDT | 125.00 | 48.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR260116C00130000 | 2024-06-14 10:30AM EDT | 130.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR260116C00135000 | 2024-06-07 2:00PM EDT | 135.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BLDR260116C00140000 | 2024-06-03 11:30AM EDT | 140.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR260116C00145000 | 2024-06-10 9:30AM EDT | 145.00 | 37.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BLDR260116C00150000 | 2024-06-21 9:40AM EDT | 150.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BLDR260116C00155000 | 2024-06-03 3:34PM EDT | 155.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BLDR260116C00160000 | 2024-06-24 1:31PM EDT | 160.00 | 27.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BLDR260116C00165000 | 2024-06-24 1:31PM EDT | 165.00 | 26.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLDR260116C00170000 | 2024-06-21 11:44AM EDT | 170.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BLDR260116C00175000 | 2024-06-07 3:24PM EDT | 175.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLDR260116C00180000 | 2024-06-06 3:51PM EDT | 180.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BLDR260116C00185000 | 2024-06-05 2:22PM EDT | 185.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BLDR260116C00190000 | 2024-06-20 9:38AM EDT | 190.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLDR260116C00195000 | 2024-06-05 11:50AM EDT | 195.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLDR260116C00200000 | 2024-06-21 12:54PM EDT | 200.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BLDR260116C00210000 | 2024-06-03 11:30AM EDT | 210.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| BLDR260116C00220000 | 2024-06-07 10:25AM EDT | 220.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BLDR260116C00230000 | 2024-05-22 3:58PM EDT | 230.00 | 19.20 | 8.70 | 13.40 | 0.00 | - | 10 | 10 | 49.11% |
| BLDR260116C00240000 | 2024-06-21 11:51AM EDT | 240.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLDR260116C00250000 | 2024-06-20 2:09PM EDT | 250.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLDR260116C00260000 | 2024-06-14 3:00PM EDT | 260.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BLDR260116C00270000 | 2024-05-21 10:00AM EDT | 270.00 | 12.20 | 4.50 | 7.00 | 0.00 | - | 3 | 14 | 45.35% |
| BLDR260116C00280000 | 2024-05-02 2:34PM EDT | 280.00 | 21.00 | 7.60 | 10.10 | 0.00 | - | 1 | 13 | 50.51% |
| BLDR260116C00290000 | 2024-05-15 2:28PM EDT | 290.00 | 10.77 | 3.50 | 8.50 | 0.00 | - | 10 | 10 | 51.36% |
| BLDR260116C00300000 | 2024-04-04 1:12PM EDT | 300.00 | 24.80 | 19.00 | 22.00 | 0.00 | - | 1 | 5 | 72.74% |
| BLDR260116C00310000 | 2024-06-17 12:12PM EDT | 310.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR260116P00055000 | 2024-05-20 2:11PM EDT | 55.00 | 1.38 | 0.65 | 3.00 | 0.00 | - | - | 1 | 52.36% |
| BLDR260116P00060000 | 2024-05-15 1:55PM EDT | 60.00 | 1.10 | 0.85 | 5.00 | 0.00 | - | 1 | 3 | 54.33% |
| BLDR260116P00065000 | 2024-05-20 9:30AM EDT | 65.00 | 1.25 | 1.00 | 3.80 | 0.00 | - | - | 1 | 53.96% |
| BLDR260116P00070000 | 2024-06-14 12:15PM EDT | 70.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BLDR260116P00075000 | 2024-06-05 10:45AM EDT | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BLDR260116P00080000 | 2024-05-07 11:38AM EDT | 80.00 | 3.40 | 2.00 | 4.60 | 0.00 | - | 3 | 56 | 44.76% |
| BLDR260116P00085000 | 2024-06-21 9:41AM EDT | 85.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLDR260116P00090000 | 2024-06-06 3:29PM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| BLDR260116P00095000 | 2024-06-12 10:23AM EDT | 95.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLDR260116P00100000 | 2024-06-20 3:05PM EDT | 100.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BLDR260116P00105000 | 2024-02-23 11:44AM EDT | 105.00 | 6.00 | 4.90 | 6.20 | 0.00 | - | 1 | 2 | 31.89% |
| BLDR260116P00110000 | 2024-06-14 3:00PM EDT | 110.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| BLDR260116P00115000 | 2024-06-11 3:10PM EDT | 115.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLDR260116P00120000 | 2024-06-18 2:07PM EDT | 120.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| BLDR260116P00125000 | 2024-06-20 9:58AM EDT | 125.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BLDR260116P00130000 | 2024-06-21 11:39AM EDT | 130.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BLDR260116P00135000 | 2024-06-12 10:59AM EDT | 135.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BLDR260116P00140000 | 2024-06-21 1:13PM EDT | 140.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BLDR260116P00145000 | 2024-04-03 2:21PM EDT | 145.00 | 14.50 | 13.20 | 16.70 | 0.00 | - | 17 | 37 | 21.39% |
| BLDR260116P00150000 | 2024-06-04 9:51AM EDT | 150.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR260116P00155000 | 2024-06-03 10:42AM EDT | 155.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BLDR260116P00160000 | 2024-06-21 1:13PM EDT | 160.00 | 35.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR260116P00165000 | 2024-05-21 10:34AM EDT | 165.00 | 27.70 | 36.60 | 37.90 | 0.00 | - | 15 | 25 | 32.76% |
| BLDR260116P00170000 | 2024-06-06 3:47PM EDT | 170.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BLDR260116P00175000 | 2024-04-03 1:15PM EDT | 175.00 | 24.90 | 26.00 | 28.30 | 0.00 | - | 2 | 32 | 0.00% |
| BLDR260116P00180000 | 2024-06-14 11:08AM EDT | 180.00 | 46.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLDR260116P00185000 | 2024-04-23 1:57PM EDT | 185.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| BLDR260116P00190000 | 2024-04-11 2:45PM EDT | 190.00 | 35.11 | 40.10 | 43.50 | 0.00 | - | 1 | 24 | 0.00% |
| BLDR260116P00195000 | 2024-04-03 1:11PM EDT | 195.00 | 33.70 | 35.10 | 37.50 | 0.00 | - | 2 | 11 | 0.00% |
| BLDR260116P00200000 | 2024-06-10 9:30AM EDT | 200.00 | 58.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR260116P00210000 | 2024-05-03 10:03AM EDT | 210.00 | 42.60 | 55.50 | 60.50 | 0.00 | - | 2 | 37 | 0.00% |
© 2024 Yahoo. All rights reserved.