Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240719C00105000 | 2024-06-21 2:19PM EDT | 105.00 | 36.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240719C00125000 | 2024-06-17 2:52PM EDT | 125.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BLDR240719C00135000 | 2024-06-21 3:49PM EDT | 135.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BLDR240719C00140000 | 2024-06-24 3:43PM EDT | 140.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BLDR240719C00145000 | 2024-06-24 3:57PM EDT | 145.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 1.56% |
| BLDR240719C00150000 | 2024-06-24 2:22PM EDT | 150.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| BLDR240719C00155000 | 2024-06-24 3:46PM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| BLDR240719C00160000 | 2024-06-24 2:42PM EDT | 160.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| BLDR240719C00165000 | 2024-06-24 3:20PM EDT | 165.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BLDR240719C00170000 | 2024-06-24 2:25PM EDT | 170.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| BLDR240719C00175000 | 2024-06-24 1:30PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLDR240719C00180000 | 2024-06-20 3:53PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BLDR240719C00185000 | 2024-06-21 3:00PM EDT | 185.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BLDR240719C00190000 | 2024-06-24 10:28AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLDR240719C00195000 | 2024-06-13 1:12PM EDT | 195.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLDR240719C00200000 | 2024-06-24 1:37PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BLDR240719C00210000 | 2024-06-24 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BLDR240719C00220000 | 2024-06-14 10:37AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLDR240719C00230000 | 2024-06-17 3:06PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240719P00100000 | 2024-06-17 1:43PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BLDR240719P00110000 | 2024-06-12 10:20AM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BLDR240719P00115000 | 2024-06-24 1:46PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BLDR240719P00120000 | 2024-06-24 10:48AM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BLDR240719P00125000 | 2024-06-24 3:59PM EDT | 125.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BLDR240719P00130000 | 2024-06-24 12:33PM EDT | 130.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BLDR240719P00135000 | 2024-06-24 3:03PM EDT | 135.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| BLDR240719P00140000 | 2024-06-24 3:55PM EDT | 140.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| BLDR240719P00145000 | 2024-06-24 3:00PM EDT | 145.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| BLDR240719P00150000 | 2024-06-24 11:00AM EDT | 150.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BLDR240719P00155000 | 2024-06-24 2:50PM EDT | 155.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BLDR240719P00160000 | 2024-06-24 11:53AM EDT | 160.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BLDR240719P00165000 | 2024-06-21 12:12PM EDT | 165.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BLDR240719P00170000 | 2024-06-21 12:12PM EDT | 170.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BLDR240719P00175000 | 2024-06-13 12:40PM EDT | 175.00 | 25.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240719P00180000 | 2024-06-17 2:29PM EDT | 180.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR240719P00185000 | 2024-06-13 12:40PM EDT | 185.00 | 35.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240719P00190000 | 2024-06-13 12:44PM EDT | 190.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR240719P00195000 | 2024-06-13 12:45PM EDT | 195.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.