Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR231215C00075000 | 2023-11-01 8:52AM EST | 75.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR231215C00090000 | 2023-11-01 8:53AM EST | 90.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR231215C00100000 | 2023-11-08 12:00PM EST | 100.00 | 27.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BLDR231215C00105000 | 2023-11-15 10:35AM EST | 105.00 | 29.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR231215C00110000 | 2023-11-24 12:29PM EST | 110.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR231215C00115000 | 2023-11-17 3:26PM EST | 115.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLDR231215C00120000 | 2023-11-29 11:49AM EST | 120.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR231215C00125000 | 2023-11-29 2:08PM EST | 125.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR231215C00130000 | 2023-11-29 3:50PM EST | 130.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BLDR231215C00135000 | 2023-11-29 3:07PM EST | 135.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| BLDR231215C00140000 | 2023-11-29 3:51PM EST | 140.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| BLDR231215C00145000 | 2023-11-29 3:36PM EST | 145.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| BLDR231215C00150000 | 2023-11-29 3:36PM EST | 150.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| BLDR231215C00155000 | 2023-11-28 12:16PM EST | 155.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| BLDR231215C00160000 | 2023-11-28 9:42AM EST | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLDR231215C00165000 | 2023-11-27 3:52PM EST | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| BLDR231215C00170000 | 2023-11-17 9:53AM EST | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BLDR231215C00175000 | 2023-11-14 1:25PM EST | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR231215P00055000 | 2023-10-30 9:48AM EST | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 219.53% |
| BLDR231215P00060000 | 2023-10-30 9:47AM EST | 60.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | - | 3 | 246.19% |
| BLDR231215P00065000 | 2023-10-31 2:59PM EST | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BLDR231215P00070000 | 2023-11-03 11:50AM EST | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BLDR231215P00080000 | 2023-11-29 11:53AM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BLDR231215P00085000 | 2023-11-21 1:14PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BLDR231215P00090000 | 2023-11-28 1:02PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BLDR231215P00095000 | 2023-11-28 12:19PM EST | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLDR231215P00100000 | 2023-11-29 11:53AM EST | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BLDR231215P00105000 | 2023-11-27 1:31PM EST | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLDR231215P00110000 | 2023-11-29 12:53PM EST | 110.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLDR231215P00115000 | 2023-11-29 2:59PM EST | 115.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLDR231215P00120000 | 2023-11-29 3:18PM EST | 120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BLDR231215P00125000 | 2023-11-29 3:59PM EST | 125.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BLDR231215P00130000 | 2023-11-29 3:50PM EST | 130.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| BLDR231215P00135000 | 2023-11-29 3:59PM EST | 135.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 0.00% |
| BLDR231215P00140000 | 2023-11-29 2:09PM EST | 140.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| BLDR231215P00150000 | 2023-11-29 11:11AM EST | 150.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.