TopBuild Corp. (BLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240719C00180000 | 2023-12-04 4:13PM EDT | 180.00 | 140.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLD240719C00190000 | 2024-03-22 10:13AM EDT | 190.00 | 248.70 | 192.10 | 201.70 | 0.00 | - | 10 | 10 | 0.00% |
| BLD240719C00195000 | 2024-03-20 12:57PM EDT | 195.00 | 223.80 | 187.00 | 196.80 | 0.00 | - | - | 10 | 0.00% |
| BLD240719C00210000 | 2023-12-04 10:35AM EDT | 210.00 | 109.00 | 148.60 | 153.50 | 0.00 | - | - | 1 | 0.00% |
| BLD240719C00250000 | 2024-06-06 3:21PM EDT | 250.00 | 162.00 | 159.00 | 168.00 | 0.00 | - | 1 | 0 | 118.10% |
| BLD240719C00300000 | 2023-12-14 12:31PM EDT | 300.00 | 85.50 | 81.90 | 86.60 | 0.00 | - | 1 | 2 | 0.00% |
| BLD240719C00310000 | 2023-12-11 4:14PM EDT | 310.00 | 45.00 | 74.10 | 78.80 | 0.00 | - | 1 | 0 | 0.00% |
| BLD240719C00320000 | 2023-12-28 11:04AM EDT | 320.00 | 81.40 | 65.20 | 70.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLD240719C00330000 | 2024-02-23 3:07PM EDT | 330.00 | 97.50 | 113.40 | 118.00 | 0.00 | - | 11 | 6 | 159.43% |
| BLD240719C00350000 | 2024-05-31 9:52AM EDT | 350.00 | 74.50 | 60.70 | 70.00 | 0.00 | - | 1 | 0 | 56.16% |
| BLD240719C00360000 | 2023-12-20 3:22PM EDT | 360.00 | 55.00 | 46.40 | 51.20 | 0.00 | - | 1 | 1 | 33.11% |
| BLD240719C00370000 | 2024-01-22 11:34AM EDT | 370.00 | 46.75 | 44.90 | 49.90 | 0.00 | - | 1 | 1 | 55.23% |
| BLD240719C00380000 | 2024-04-26 3:49PM EDT | 380.00 | 46.00 | 35.00 | 44.00 | 0.00 | - | 1 | 4 | 57.28% |
| BLD240719C00390000 | 2024-01-04 2:57PM EDT | 390.00 | 23.35 | 34.40 | 39.00 | 0.00 | - | 1 | 2 | 54.61% |
| BLD240719C00400000 | 2024-06-12 11:47AM EDT | 400.00 | 33.00 | 19.00 | 29.00 | 0.00 | - | 3 | 23 | 50.09% |
| BLD240719C00410000 | 2024-06-17 1:52PM EDT | 410.00 | 20.60 | 12.80 | 22.70 | 0.00 | - | 1 | 8 | 47.41% |
| BLD240719C00420000 | 2024-06-05 2:29PM EDT | 420.00 | 16.90 | 7.70 | 17.70 | 0.00 | - | 1 | 20 | 46.05% |
| BLD240719C00430000 | 2024-06-17 3:45PM EDT | 430.00 | 10.50 | 4.30 | 14.10 | 0.00 | - | 2 | 9 | 46.20% |
| BLD240719C00440000 | 2024-06-12 9:33AM EDT | 440.00 | 8.27 | 2.10 | 12.00 | 0.00 | - | 1 | 10 | 48.38% |
| BLD240719C00450000 | 2024-06-12 1:35PM EDT | 450.00 | 7.50 | 1.20 | 10.50 | 0.00 | - | 3 | 95 | 51.00% |
| BLD240719C00460000 | 2024-06-14 9:33AM EDT | 460.00 | 4.50 | 1.60 | 10.00 | 0.00 | - | 1 | 14 | 55.37% |
| BLD240719C00470000 | 2024-06-12 2:58PM EDT | 470.00 | 3.50 | 0.10 | 10.00 | 0.00 | - | 1 | 13 | 60.61% |
| BLD240719C00480000 | 2024-05-20 9:38AM EDT | 480.00 | 3.30 | 0.15 | 10.00 | 0.00 | - | 1 | 3 | 51.10% |
| BLD240719C00490000 | 2024-01-08 12:44PM EDT | 490.00 | 5.60 | 5.10 | 10.00 | 0.00 | - | 1 | 3 | 63.25% |
| BLD240719C00500000 | 2024-05-10 12:51PM EDT | 500.00 | 2.80 | 0.05 | 10.00 | 0.00 | - | 1 | 4 | 59.19% |
| BLD240719C00520000 | 2024-03-26 9:31AM EDT | 520.00 | 9.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 55.15% |
| BLD240719C00540000 | 2024-01-08 2:53PM EDT | 540.00 | 1.50 | 0.70 | 5.70 | 0.00 | - | 1 | 1 | 65.76% |
| BLD240719C00560000 | 2024-06-14 12:45PM EDT | 560.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 12 | 19 | 47.36% |
| BLD240719C00570000 | 2024-06-12 9:33AM EDT | 570.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 70.34% |
| BLD240719C00600000 | 2024-02-28 10:36AM EDT | 600.00 | 2.00 | 0.20 | 10.00 | 0.00 | - | - | 2 | 92.92% |
| BLD240719C00640000 | 2024-06-12 10:59AM EDT | 640.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 9 | 12 | 74.24% |
| BLD240719C00660000 | 2024-05-07 9:38AM EDT | 660.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240719P00150000 | 2024-03-04 4:41PM EDT | 150.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 122.66% |
| BLD240719P00155000 | 2024-04-05 10:49AM EDT | 155.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 6 | 6 | 131.84% |
| BLD240719P00195000 | 2024-01-24 10:31AM EDT | 195.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 149.76% |
| BLD240719P00230000 | 2024-01-09 12:39PM EDT | 230.00 | 2.18 | 0.00 | 4.80 | 0.00 | - | 10 | 1 | 120.34% |
| BLD240719P00250000 | 2023-12-06 1:51PM EDT | 250.00 | 7.70 | 2.30 | 7.20 | 0.00 | - | 1 | 1 | 123.62% |
| BLD240719P00260000 | 2024-01-30 10:31AM EDT | 260.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BLD240719P00270000 | 2024-02-13 11:32AM EDT | 270.00 | 3.38 | 0.10 | 5.00 | 0.00 | - | 2 | 6 | 92.70% |
| BLD240719P00280000 | 2024-02-21 10:34AM EDT | 280.00 | 4.00 | 0.10 | 5.10 | 0.00 | - | 1 | 8 | 86.38% |
| BLD240719P00290000 | 2024-04-23 9:32AM EDT | 290.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| BLD240719P00300000 | 2024-04-15 12:36PM EDT | 300.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 10 | 5 | 72.08% |
| BLD240719P00310000 | 2024-05-07 9:34AM EDT | 310.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| BLD240719P00320000 | 2024-02-12 11:53AM EDT | 320.00 | 7.50 | 3.20 | 8.10 | 0.00 | - | 10 | 10 | 76.18% |
| BLD240719P00330000 | 2024-06-03 3:39PM EDT | 330.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 54.03% |
| BLD240719P00340000 | 2024-05-24 9:32AM EDT | 340.00 | 3.40 | 0.05 | 6.50 | 0.00 | - | 1 | 11 | 52.54% |
| BLD240719P00350000 | 2024-06-14 9:33AM EDT | 350.00 | 3.20 | 0.10 | 10.00 | 0.00 | - | 1 | 8 | 53.44% |
| BLD240719P00360000 | 2024-06-11 3:47PM EDT | 360.00 | 4.80 | 1.60 | 10.00 | 0.00 | - | 1 | 16 | 61.98% |
| BLD240719P00370000 | 2024-06-12 3:55PM EDT | 370.00 | 2.50 | 1.00 | 10.00 | 0.00 | - | 1 | 7 | 54.28% |
| BLD240719P00380000 | 2024-06-17 12:44PM EDT | 380.00 | 4.64 | 0.70 | 10.00 | 0.00 | - | 7 | 19 | 46.46% |
| BLD240719P00390000 | 2024-06-06 2:33PM EDT | 390.00 | 9.10 | 2.90 | 12.70 | 0.00 | - | 2 | 6 | 44.61% |
| BLD240719P00400000 | 2024-06-17 10:22AM EDT | 400.00 | 10.20 | 5.30 | 15.30 | 0.00 | - | 2 | 13 | 41.24% |
| BLD240719P00410000 | 2024-06-14 10:45AM EDT | 410.00 | 15.95 | 9.00 | 18.60 | 0.00 | - | 2 | 5 | 37.97% |
| BLD240719P00420000 | 2024-06-13 3:04PM EDT | 420.00 | 14.50 | 13.90 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| BLD240719P00430000 | 2024-06-14 10:45AM EDT | 430.00 | 27.95 | 20.20 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BLD240719P00440000 | 2023-12-18 1:12PM EDT | 440.00 | 78.00 | 74.70 | 79.70 | 0.00 | - | 30 | 30 | 121.81% |
| BLD240719P00450000 | 2024-04-04 12:10PM EDT | 450.00 | 29.60 | 49.80 | 57.90 | 0.00 | - | 6 | 6 | 57.79% |
| BLD240719P00460000 | 2024-03-20 3:08PM EDT | 460.00 | 50.00 | 76.10 | 83.80 | 0.00 | - | 1 | 3 | 99.35% |
| BLD240719P00470000 | 2024-02-16 4:40PM EDT | 470.00 | 86.10 | 66.50 | 71.50 | 0.00 | - | 2 | 2 | 56.75% |
| BLD240719P00480000 | 2023-12-14 10:32AM EDT | 480.00 | 131.30 | 112.80 | 117.80 | 0.00 | - | - | 1 | 143.86% |
| BLD240719P00490000 | 2024-02-28 10:47AM EDT | 490.00 | 93.90 | 55.30 | 63.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.