TopBuild Corp. (BLD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240621C00370000 | 2024-04-26 3:21PM EDT | 370.00 | 49.33 | 35.00 | 44.80 | 0.00 | - | 20 | 20 | 50.37% |
| BLD240621C00390000 | 2024-05-16 10:23AM EDT | 390.00 | 39.90 | 20.50 | 27.90 | 0.00 | - | 1 | 2 | 41.02% |
| BLD240621C00400000 | 2024-05-17 10:36AM EDT | 400.00 | 19.70 | 14.50 | 21.80 | -12.45 | -38.72% | 2 | 24 | 39.72% |
| BLD240621C00410000 | 2024-05-15 9:33AM EDT | 410.00 | 35.00 | 8.00 | 16.70 | 0.00 | - | 5 | 4 | 38.87% |
| BLD240621C00420000 | 2024-05-17 11:56AM EDT | 420.00 | 9.40 | 4.00 | 12.90 | -5.20 | -35.62% | 2 | 7 | 39.06% |
| BLD240621C00430000 | 2024-05-16 11:18AM EDT | 430.00 | 12.88 | 2.70 | 9.90 | 0.00 | - | 1 | 5 | 39.43% |
| BLD240621C00440000 | 2024-05-17 9:59AM EDT | 440.00 | 5.71 | 3.50 | 9.90 | -2.29 | -28.62% | 1 | 3 | 45.44% |
| BLD240621C00460000 | 2024-05-03 3:55PM EDT | 460.00 | 5.00 | 0.50 | 9.90 | 0.00 | - | 1 | 11 | 56.20% |
| BLD240621C00470000 | 2024-05-06 3:57PM EDT | 470.00 | 6.95 | 0.15 | 2.15 | 0.00 | - | - | 1 | 36.88% |
| BLD240621C00560000 | 2024-05-15 1:44PM EDT | 560.00 | 0.40 | 0.05 | 0.10 | 0.00 | - | 3 | 26 | 41.11% |
| BLD240621C00580000 | 2024-04-22 11:44AM EDT | 580.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 7 | 72.17% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240621P00340000 | 2024-04-25 1:23PM EDT | 340.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BLD240621P00350000 | 2024-05-17 9:34AM EDT | 350.00 | 2.30 | 0.05 | 9.90 | +0.30 | +15.00% | 2 | 1 | 63.20% |
| BLD240621P00360000 | 2024-05-17 12:28PM EDT | 360.00 | 2.85 | 1.35 | 9.90 | -1.04 | -26.74% | 75 | 1 | 55.76% |
| BLD240621P00370000 | 2024-05-15 1:05PM EDT | 370.00 | 3.30 | 0.10 | 9.70 | 0.00 | - | 1 | 6 | 47.74% |
| BLD240621P00380000 | 2024-05-16 3:55PM EDT | 380.00 | 5.00 | 0.50 | 9.90 | 0.00 | - | 2 | 17 | 40.56% |
| BLD240621P00390000 | 2024-05-15 3:02PM EDT | 390.00 | 4.09 | 3.00 | 12.00 | 0.00 | - | 7 | 27 | 37.06% |
| BLD240621P00400000 | 2024-05-17 3:06PM EDT | 400.00 | 12.82 | 8.30 | 16.00 | +7.32 | +133.09% | 1 | 1 | 36.16% |
| BLD240621P00410000 | 2024-05-15 1:06PM EDT | 410.00 | 8.20 | 13.50 | 21.00 | 0.00 | - | 2 | 38 | 35.55% |
| BLD240621P00420000 | 2024-05-14 10:20AM EDT | 420.00 | 16.92 | 18.30 | 27.00 | 0.00 | - | 30 | 35 | 35.19% |
| BLD240621P00490000 | 2024-04-23 10:13AM EDT | 490.00 | 102.70 | 81.00 | 90.90 | 0.00 | - | - | 1 | 55.29% |
© 2024 Yahoo. All rights reserved.