Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517C00055000 | 2024-01-05 10:33AM EDT | 55.00 | 103.60 | 124.20 | 129.00 | 0.00 | - | 1 | 0 | 181.25% |
| BLDR240517C00065000 | 2024-03-13 3:55PM EDT | 65.00 | 136.84 | 122.50 | 127.00 | 0.00 | - | 1 | 1 | 403.17% |
| BLDR240517C00075000 | 2024-03-13 3:55PM EDT | 75.00 | 126.91 | 112.50 | 117.30 | 0.00 | - | 1 | 2 | 356.49% |
| BLDR240517C00080000 | 2023-11-01 9:54AM EDT | 80.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| BLDR240517C00090000 | 2023-11-09 11:44AM EDT | 90.00 | 40.55 | 58.50 | 63.20 | 0.00 | - | 2 | 3 | 0.00% |
| BLDR240517C00095000 | 2023-11-06 11:05AM EDT | 95.00 | 37.90 | 52.20 | 56.50 | 0.00 | - | 2 | 2 | 0.00% |
| BLDR240517C00100000 | 2023-11-02 12:39PM EDT | 100.00 | 31.70 | 42.20 | 46.00 | 0.00 | - | - | 5 | 0.00% |
| BLDR240517C00105000 | 2024-03-12 10:08AM EDT | 105.00 | 91.10 | 81.30 | 84.20 | 0.00 | - | 1 | 10 | 218.85% |
| BLDR240517C00110000 | 2024-02-15 11:43AM EDT | 110.00 | 78.25 | 84.30 | 89.00 | 0.00 | - | 1 | 3 | 296.31% |
| BLDR240517C00115000 | 2024-03-01 1:38PM EDT | 115.00 | 86.22 | 92.30 | 97.00 | 0.00 | - | 4 | 3 | 392.88% |
| BLDR240517C00120000 | 2024-01-03 11:26AM EDT | 120.00 | 45.20 | 61.80 | 66.50 | 0.00 | - | - | 4 | 134.30% |
| BLDR240517C00125000 | 2024-01-03 10:34AM EDT | 125.00 | 42.10 | 52.50 | 55.90 | 0.00 | - | 5 | 7 | 0.00% |
| BLDR240517C00130000 | 2024-03-28 9:30AM EDT | 130.00 | 80.28 | 50.40 | 52.60 | 0.00 | - | 1 | 26 | 89.89% |
| BLDR240517C00135000 | 2024-04-18 11:27AM EDT | 135.00 | 51.97 | 45.70 | 48.90 | 0.00 | - | 1 | 10 | 75.68% |
| BLDR240517C00140000 | 2024-04-08 3:50PM EDT | 140.00 | 63.39 | 40.80 | 44.30 | 0.00 | - | 1 | 42 | 72.71% |
| BLDR240517C00145000 | 2024-03-21 9:30AM EDT | 145.00 | 66.65 | 31.60 | 35.20 | 0.00 | - | 3 | 7 | 0.00% |
| BLDR240517C00150000 | 2024-04-22 9:53AM EDT | 150.00 | 30.50 | 31.80 | 33.00 | 0.00 | - | 1 | 73 | 54.88% |
| BLDR240517C00155000 | 2024-04-11 9:30AM EDT | 155.00 | 36.14 | 26.80 | 28.30 | 0.00 | - | 1 | 22 | 58.40% |
| BLDR240517C00160000 | 2024-04-25 9:36AM EDT | 160.00 | 24.50 | 21.90 | 25.10 | +4.60 | +23.12% | 4 | 32 | 51.92% |
| BLDR240517C00165000 | 2024-04-24 9:39AM EDT | 165.00 | 28.54 | 19.50 | 20.40 | 0.00 | - | 3 | 62 | 54.65% |
| BLDR240517C00170000 | 2024-04-23 11:51AM EDT | 170.00 | 19.10 | 15.60 | 16.80 | 0.00 | - | 3 | 102 | 52.97% |
| BLDR240517C00175000 | 2024-04-25 9:30AM EDT | 175.00 | 12.07 | 12.60 | 13.00 | -3.98 | -24.80% | 5 | 65 | 51.36% |
| BLDR240517C00180000 | 2024-04-25 9:37AM EDT | 180.00 | 9.21 | 9.60 | 10.20 | -7.59 | -45.18% | 8 | 109 | 50.35% |
| BLDR240517C00185000 | 2024-04-25 9:30AM EDT | 185.00 | 7.19 | 7.50 | 7.80 | -2.98 | -29.30% | 2 | 152 | 50.59% |
| BLDR240517C00190000 | 2024-04-25 9:59AM EDT | 190.00 | 5.23 | 5.40 | 5.80 | -2.49 | -32.25% | 32 | 267 | 50.75% |
| BLDR240517C00195000 | 2024-04-25 10:07AM EDT | 195.00 | 3.80 | 3.90 | 4.30 | -1.85 | -32.74% | 1 | 732 | 50.76% |
| BLDR240517C00200000 | 2024-04-25 9:59AM EDT | 200.00 | 2.63 | 2.85 | 3.10 | -1.27 | -32.56% | 30 | 447 | 50.57% |
| BLDR240517C00210000 | 2024-04-25 10:10AM EDT | 210.00 | 1.20 | 1.25 | 1.45 | -0.69 | -36.51% | 21 | 1,011 | 49.61% |
| BLDR240517C00220000 | 2024-04-24 3:20PM EDT | 220.00 | 0.60 | 0.60 | 0.70 | -0.30 | -33.33% | 1 | 760 | 50.24% |
| BLDR240517C00230000 | 2024-04-24 1:56PM EDT | 230.00 | 0.49 | 0.15 | 0.75 | 0.00 | - | 9 | 105 | 53.96% |
| BLDR240517C00240000 | 2024-04-17 2:21PM EDT | 240.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 1 | 105 | 58.15% |
| BLDR240517C00250000 | 2024-04-23 2:03PM EDT | 250.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 42 | 67.24% |
| BLDR240517C00260000 | 2024-04-18 12:12PM EDT | 260.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 10 | 73.78% |
| BLDR240517C00270000 | 2024-04-15 2:06PM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 60.94% |
| BLDR240517C00280000 | 2024-03-08 1:13PM EDT | 280.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 85.89% |
| BLDR240517C00300000 | 2024-04-11 2:00PM EDT | 300.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 18 | 93.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517P00060000 | 2024-01-05 4:12PM EDT | 60.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 254.20% |
| BLDR240517P00065000 | 2023-10-20 11:47AM EDT | 65.00 | 1.90 | 0.10 | 0.85 | 0.00 | - | 2 | 10 | 205.47% |
| BLDR240517P00070000 | 2023-10-09 9:56AM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| BLDR240517P00075000 | 2024-02-14 4:35PM EDT | 75.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 200 | 210 | 189.84% |
| BLDR240517P00080000 | 2023-11-16 11:26AM EDT | 80.00 | 1.40 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 166.99% |
| BLDR240517P00085000 | 2023-10-19 9:51AM EDT | 85.00 | 5.10 | 1.40 | 2.15 | 0.00 | - | 39 | 40 | 200.88% |
| BLDR240517P00090000 | 2023-12-28 3:20PM EDT | 90.00 | 0.42 | 0.05 | 2.40 | 0.00 | - | 1 | 21 | 173.10% |
| BLDR240517P00095000 | 2023-11-06 2:20PM EDT | 95.00 | 4.20 | 1.20 | 2.60 | 0.00 | - | 2 | 180 | 178.13% |
| BLDR240517P00100000 | 2024-04-15 9:30AM EDT | 100.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 120.70% |
| BLDR240517P00105000 | 2024-04-19 3:22PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 111.91% |
| BLDR240517P00110000 | 2024-04-10 3:51PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 429 | 73.44% |
| BLDR240517P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 9 | 44 | 75.78% |
| BLDR240517P00120000 | 2024-04-19 12:59PM EDT | 120.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 2 | 37 | 108.64% |
| BLDR240517P00125000 | 2024-02-28 3:13PM EDT | 125.00 | 0.65 | 0.00 | 1.45 | 0.00 | - | 7 | 22 | 90.72% |
| BLDR240517P00130000 | 2024-04-19 10:11AM EDT | 130.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 29 | 73.73% |
| BLDR240517P00135000 | 2024-03-25 11:47AM EDT | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 28 | 65.82% |
| BLDR240517P00140000 | 2024-04-24 3:39PM EDT | 140.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 465 | 431 | 59.67% |
| BLDR240517P00145000 | 2024-04-23 2:15PM EDT | 145.00 | 0.45 | 0.55 | 0.70 | 0.00 | - | 1 | 414 | 58.01% |
| BLDR240517P00150000 | 2024-04-25 10:37AM EDT | 150.00 | 0.90 | 0.80 | 1.00 | +0.28 | +45.16% | 1 | 71 | 55.52% |
| BLDR240517P00155000 | 2024-04-23 3:19PM EDT | 155.00 | 1.27 | 1.30 | 1.50 | +0.47 | +58.75% | 3 | 44 | 54.42% |
| BLDR240517P00160000 | 2024-04-25 10:37AM EDT | 160.00 | 2.10 | 2.05 | 2.20 | +0.71 | +51.08% | 1 | 105 | 53.46% |
| BLDR240517P00165000 | 2024-04-24 3:19PM EDT | 165.00 | 3.13 | 2.95 | 3.30 | +1.08 | +52.68% | 1 | 937 | 52.54% |
| BLDR240517P00170000 | 2024-04-25 10:31AM EDT | 170.00 | 4.30 | 4.40 | 4.60 | +1.30 | +43.33% | 100 | 332 | 51.94% |
| BLDR240517P00175000 | 2024-04-25 10:22AM EDT | 175.00 | 6.00 | 6.00 | 6.30 | +1.60 | +36.36% | 2 | 360 | 50.71% |
| BLDR240517P00180000 | 2024-04-25 9:36AM EDT | 180.00 | 8.98 | 8.00 | 8.30 | +2.68 | +42.54% | 2 | 516 | 50.02% |
| BLDR240517P00185000 | 2024-04-24 11:47AM EDT | 185.00 | 8.90 | 10.80 | 11.00 | 0.00 | - | 103 | 279 | 49.98% |
| BLDR240517P00190000 | 2024-04-24 3:19PM EDT | 190.00 | 14.90 | 13.70 | 14.10 | +3.80 | +34.23% | 3 | 166 | 49.83% |
| BLDR240517P00195000 | 2024-04-25 9:39AM EDT | 195.00 | 18.00 | 17.20 | 17.70 | +4.20 | +30.43% | 2 | 215 | 50.39% |
| BLDR240517P00200000 | 2024-04-19 2:26PM EDT | 200.00 | 25.00 | 20.20 | 21.70 | 0.00 | - | 1 | 93 | 51.56% |
| BLDR240517P00210000 | 2024-04-22 10:33AM EDT | 210.00 | 33.72 | 29.30 | 29.90 | 0.00 | - | 2 | 85 | 49.51% |
| BLDR240517P00220000 | 2024-04-23 10:27AM EDT | 220.00 | 36.25 | 37.90 | 39.80 | 0.00 | - | 1 | 5 | 58.86% |
| BLDR240517P00230000 | 2024-04-11 2:02PM EDT | 230.00 | 41.64 | 46.50 | 50.20 | 0.00 | - | - | 3 | 73.10% |
© 2024 Yahoo. All rights reserved.