TopBuild Corp. (BLD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240517C00390000 | 2024-04-26 3:28PM EDT | 390.00 | 26.24 | 25.00 | 32.80 | +11.34 | +76.11% | 3 | 30 | 50.28% |
| BLD240517C00400000 | 2024-04-26 12:50PM EDT | 400.00 | 21.20 | 20.10 | 23.30 | +10.45 | +97.21% | 26 | 29 | 50.67% |
| BLD240517C00410000 | 2024-04-26 1:14PM EDT | 410.00 | 15.50 | 13.50 | 17.60 | +6.15 | +65.78% | 5 | 31 | 48.69% |
| BLD240517C00420000 | 2024-04-26 3:28PM EDT | 420.00 | 11.20 | 10.10 | 14.10 | +6.34 | +130.45% | 5 | 10 | 50.31% |
| BLD240517C00430000 | 2024-04-26 10:35AM EDT | 430.00 | 5.00 | 5.70 | 10.60 | +0.15 | +3.09% | 2 | 13 | 49.99% |
| BLD240517C00440000 | 2024-04-26 10:56AM EDT | 440.00 | 6.05 | 4.10 | 8.10 | -7.74 | -56.13% | 12 | 18 | 50.61% |
| BLD240517C00450000 | 2024-04-18 10:51AM EDT | 450.00 | 3.50 | 0.45 | 9.90 | 0.00 | - | 4 | 10 | 63.26% |
| BLD240517C00460000 | 2024-04-22 9:58AM EDT | 460.00 | 10.00 | 0.15 | 5.40 | 0.00 | - | 2 | 9 | 54.80% |
| BLD240517C00470000 | 2024-04-01 12:32PM EDT | 470.00 | 14.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 59.11% |
| BLD240517C00490000 | 2024-04-03 1:41PM EDT | 490.00 | 7.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.64% |
| BLD240517C00500000 | 2024-04-23 10:58AM EDT | 500.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 61.07% |
| BLD240517C00510000 | 2024-03-15 11:03AM EDT | 510.00 | 3.40 | 0.10 | 10.00 | 0.00 | - | - | 1 | 79.54% |
| BLD240517C00540000 | 2024-03-15 11:02AM EDT | 540.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 77.27% |
| BLD240517C00560000 | 2024-04-05 9:30AM EDT | 560.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 84.62% |
| BLD240517C00580000 | 2024-04-17 1:16PM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 24 | 53.13% |
| BLD240517C00630000 | 2024-04-10 10:44AM EDT | 630.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 95 | 60.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240517P00230000 | 2024-04-10 10:44AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 80.08% |
| BLD240517P00350000 | 2024-04-26 1:38PM EDT | 350.00 | 3.24 | 0.20 | 6.10 | -1.46 | -31.06% | 1 | 75 | 55.18% |
| BLD240517P00360000 | 2024-04-26 3:15PM EDT | 360.00 | 3.00 | 1.10 | 8.80 | -6.70 | -69.07% | 12 | 15 | 55.73% |
| BLD240517P00370000 | 2024-04-19 1:52PM EDT | 370.00 | 10.10 | 3.40 | 8.60 | 0.00 | - | 1 | 3 | 51.38% |
| BLD240517P00380000 | 2024-04-26 3:07PM EDT | 380.00 | 6.97 | 4.80 | 9.00 | -5.48 | -44.02% | 2 | 18 | 52.22% |
| BLD240517P00390000 | 2024-04-26 12:11PM EDT | 390.00 | 9.75 | 8.30 | 11.00 | -9.03 | -48.08% | 5 | 82 | 47.98% |
| BLD240517P00400000 | 2024-04-24 10:28AM EDT | 400.00 | 18.60 | 10.40 | 14.90 | 0.00 | - | 1 | 88 | 47.22% |
| BLD240517P00410000 | 2024-04-17 3:41PM EDT | 410.00 | 30.20 | 14.60 | 20.30 | 0.00 | - | 2 | 30 | 48.13% |
| BLD240517P00420000 | 2024-04-12 3:35PM EDT | 420.00 | 21.82 | 19.90 | 25.70 | 0.00 | - | 34 | 38 | 46.85% |
| BLD240517P00430000 | 2024-04-02 9:32AM EDT | 430.00 | 22.08 | 27.50 | 35.00 | 0.00 | - | 1 | 2 | 54.08% |
| BLD240517P00450000 | 2024-03-20 3:33PM EDT | 450.00 | 36.20 | 64.00 | 71.00 | 0.00 | - | - | 2 | 104.36% |
© 2024 Yahoo. All rights reserved.