TopBuild Corp. (BLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240517C00370000 | 2024-04-25 10:59AM EDT | 370.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BLD240517C00380000 | 2024-04-23 9:36AM EDT | 380.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BLD240517C00390000 | 2024-05-01 2:59PM EDT | 390.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| BLD240517C00400000 | 2024-05-03 3:59PM EDT | 400.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| BLD240517C00410000 | 2024-05-03 3:56PM EDT | 410.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 16 | 39 | 3.13% |
| BLD240517C00420000 | 2024-04-26 3:28PM EDT | 420.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| BLD240517C00430000 | 2024-04-29 12:31PM EDT | 430.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| BLD240517C00440000 | 2024-04-26 3:21PM EDT | 440.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 12.50% |
| BLD240517C00450000 | 2024-05-03 11:04AM EDT | 450.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| BLD240517C00460000 | 2024-04-22 9:58AM EDT | 460.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| BLD240517C00470000 | 2024-04-01 12:32PM EDT | 470.00 | 14.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 82.51% |
| BLD240517C00490000 | 2024-04-03 1:41PM EDT | 490.00 | 7.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 78.43% |
| BLD240517C00500000 | 2024-04-23 10:58AM EDT | 500.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLD240517C00510000 | 2024-03-15 11:03AM EDT | 510.00 | 3.40 | 0.10 | 10.00 | 0.00 | - | - | 1 | 109.11% |
| BLD240517C00540000 | 2024-03-15 11:02AM EDT | 540.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 105.52% |
| BLD240517C00560000 | 2024-04-05 9:30AM EDT | 560.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 115.19% |
| BLD240517C00580000 | 2024-04-17 1:16PM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 50.00% |
| BLD240517C00630000 | 2024-04-10 10:44AM EDT | 630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 95 | 50.00% |
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 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| BLD240517P00330000 | 2024-04-24 12:10PM EDT | 330.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| BLD240517P00340000 | 2024-04-24 12:10PM EDT | 340.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| BLD240517P00350000 | 2024-04-26 1:38PM EDT | 350.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| BLD240517P00360000 | 2024-04-26 3:15PM EDT | 360.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 12.50% |
| BLD240517P00370000 | 2024-04-19 1:52PM EDT | 370.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BLD240517P00380000 | 2024-05-03 3:58PM EDT | 380.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 80 | 6.25% |
| BLD240517P00390000 | 2024-05-03 10:28AM EDT | 390.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 3.13% |
| BLD240517P00400000 | 2024-05-03 3:50PM EDT | 400.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 77 | 97 | 0.78% |
| BLD240517P00410000 | 2024-04-17 3:41PM EDT | 410.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| BLD240517P00420000 | 2024-04-12 3:35PM EDT | 420.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | 34 | 38 | 0.00% |
| BLD240517P00430000 | 2024-05-01 3:41PM EDT | 430.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BLD240517P00450000 | 2024-03-20 3:33PM EDT | 450.00 | 36.20 | 64.00 | 71.00 | 0.00 | - | - | 2 | 127.81% |
| BLD240517P00590000 | 2024-05-03 9:36AM EDT | 590.00 | 170.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLD240517P00660000 | 2024-05-03 9:36AM EDT | 660.00 | 240.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.