TopBuild Corp. (BLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD241018C00195000 | 2024-06-18 3:56PM EDT | 195.00 | 219.82 | 192.10 | 202.00 | 0.00 | - | 1 | 1 | 80.93% |
| BLD241018C00260000 | 2024-04-11 10:30AM EDT | 260.00 | 168.29 | 157.10 | 167.00 | 0.00 | - | - | 3 | 115.65% |
| BLD241018C00320000 | 2024-03-20 3:59PM EDT | 320.00 | 120.80 | 81.00 | 89.00 | 0.00 | - | - | 0 | 53.01% |
| BLD241018C00370000 | 2024-03-22 3:32PM EDT | 370.00 | 91.30 | 49.00 | 57.00 | 0.00 | - | 1 | 1 | 50.39% |
| BLD241018C00380000 | 2024-04-24 12:13PM EDT | 380.00 | 46.50 | 53.40 | 60.00 | 0.00 | - | - | 1 | 60.43% |
| BLD241018C00390000 | 2024-06-21 10:13AM EDT | 390.00 | 33.00 | 30.10 | 36.70 | -8.60 | -20.67% | 1 | 5 | 42.58% |
| BLD241018C00400000 | 2024-06-21 9:42AM EDT | 400.00 | 22.10 | 25.00 | 32.60 | -23.90 | -51.96% | 1 | 21 | 42.74% |
| BLD241018C00410000 | 2024-04-24 3:00PM EDT | 410.00 | 32.90 | 33.00 | 42.00 | 0.00 | - | 4 | 17 | 52.70% |
| BLD241018C00420000 | 2024-06-13 11:19AM EDT | 420.00 | 35.00 | 17.10 | 24.00 | 0.00 | - | 1 | 6 | 41.25% |
| BLD241018C00430000 | 2024-05-22 10:38AM EDT | 430.00 | 26.94 | 14.00 | 21.00 | 0.00 | - | 2 | 5 | 41.35% |
| BLD241018C00440000 | 2024-05-22 10:38AM EDT | 440.00 | 23.10 | 9.00 | 18.00 | 0.00 | - | 2 | 4 | 41.03% |
| BLD241018C00450000 | 2024-06-12 9:46AM EDT | 450.00 | 25.00 | 9.20 | 15.90 | 0.00 | - | 1 | 1 | 41.45% |
| BLD241018C00470000 | 2024-06-20 3:07PM EDT | 470.00 | 8.60 | 2.00 | 11.80 | +8.60 | - | - | 3 | 41.36% |
| BLD241018C00490000 | 2024-05-30 9:33AM EDT | 490.00 | 9.10 | 0.10 | 10.00 | 0.00 | - | 1 | 6 | 43.46% |
| BLD241018C00500000 | 2024-04-05 3:30PM EDT | 500.00 | 30.00 | 8.50 | 16.00 | 0.00 | - | 7 | 7 | 54.68% |
| BLD241018C00510000 | 2024-05-31 9:33AM EDT | 510.00 | 8.30 | 0.10 | 10.00 | 0.00 | - | 1 | 14 | 47.84% |
| BLD241018C00540000 | 2024-03-11 9:32AM EDT | 540.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BLD241018C00560000 | 2024-06-14 9:33AM EDT | 560.00 | 3.40 | 0.05 | 10.00 | 0.00 | - | - | 1 | 57.53% |
| BLD241018C00640000 | 2024-06-11 11:43AM EDT | 640.00 | 1.70 | 0.00 | 2.20 | 0.00 | - | - | 7 | 49.84% |
| BLD241018C00660000 | 2024-06-11 11:42AM EDT | 660.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 53.04% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD241018P00200000 | 2024-06-14 1:44PM EDT | 200.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.50% |
| BLD241018P00270000 | 2024-04-02 9:32AM EDT | 270.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 44 | 46 | 12.50% |
| BLD241018P00280000 | 2024-03-22 10:55AM EDT | 280.00 | 4.20 | 1.00 | 10.00 | 0.00 | - | 1 | 1 | 59.93% |
| BLD241018P00300000 | 2024-06-10 1:05PM EDT | 300.00 | 2.40 | 0.10 | 10.00 | 0.00 | - | 2 | 3 | 50.90% |
| BLD241018P00310000 | 2024-04-17 10:51AM EDT | 310.00 | 9.00 | 0.70 | 10.00 | 0.00 | - | 1 | 2 | 46.52% |
| BLD241018P00340000 | 2024-05-01 11:22AM EDT | 340.00 | 13.69 | 2.55 | 12.00 | 0.00 | - | 1 | 6 | 36.72% |
| BLD241018P00350000 | 2024-06-17 9:30AM EDT | 350.00 | 9.80 | 10.80 | 17.00 | 0.00 | - | 1 | 11 | 39.13% |
| BLD241018P00360000 | 2024-06-11 12:38PM EDT | 360.00 | 14.99 | 11.30 | 21.00 | 0.00 | - | 2 | 8 | 39.32% |
| BLD241018P00370000 | 2024-06-11 11:19AM EDT | 370.00 | 17.59 | 14.20 | 24.00 | 0.00 | - | 1 | 10 | 37.71% |
| BLD241018P00380000 | 2024-06-06 1:38PM EDT | 380.00 | 17.70 | 18.10 | 27.30 | 0.00 | - | 2 | 16 | 36.00% |
| BLD241018P00390000 | 2024-06-06 1:48PM EDT | 390.00 | 21.60 | 23.20 | 31.90 | 0.00 | - | 5 | 17 | 35.28% |
| BLD241018P00400000 | 2024-06-06 1:23PM EDT | 400.00 | 25.40 | 28.20 | 37.20 | 0.00 | - | 5 | 54 | 34.79% |
| BLD241018P00410000 | 2024-05-07 11:08AM EDT | 410.00 | 33.93 | 25.10 | 34.30 | 0.00 | - | 1 | 2 | 24.12% |
| BLD241018P00460000 | 2024-04-05 1:31PM EDT | 460.00 | 47.70 | 64.00 | 72.00 | 0.00 | - | 2 | 2 | 15.53% |
| BLD241018P00470000 | 2024-03-20 3:09PM EDT | 470.00 | 64.10 | 89.60 | 98.00 | 0.00 | - | - | 1 | 47.72% |
| BLD241018P00480000 | 2024-04-05 1:00PM EDT | 480.00 | 58.70 | 79.00 | 86.30 | 0.00 | - | 5 | 5 | 0.00% |
| BLD241018P00500000 | 2024-03-22 10:14AM EDT | 500.00 | 81.40 | 115.00 | 123.00 | 0.00 | - | 1 | 1 | 47.90% |
| BLD241018P00540000 | 2024-02-28 10:36AM EDT | 540.00 | 147.90 | 102.50 | 109.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.