TopBuild Corp. (BLD)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240517C00390000 | 2024-04-25 12:59PM EDT | 390.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLD240517C00400000 | 2024-04-25 1:11PM EDT | 400.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BLD240517C00410000 | 2024-04-25 3:55PM EDT | 410.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BLD240517C00420000 | 2024-04-25 1:11PM EDT | 420.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BLD240517C00430000 | 2024-04-23 2:24PM EDT | 430.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BLD240517C00440000 | 2024-04-10 3:52PM EDT | 440.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BLD240517C00450000 | 2024-04-18 10:51AM EDT | 450.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BLD240517C00460000 | 2024-04-22 9:58AM EDT | 460.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BLD240517C00470000 | 2024-04-01 12:32PM EDT | 470.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BLD240517C00490000 | 2024-04-03 1:41PM EDT | 490.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| 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 | 87.74% |
| BLD240517C00540000 | 2024-03-15 11:02AM EDT | 540.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.03% |
| BLD240517C00560000 | 2024-04-05 9:30AM EDT | 560.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLD240517C00580000 | 2024-04-17 1:16PM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BLD240517C00630000 | 2024-04-10 10:44AM EDT | 630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 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 | 0 | 50.00% |
| BLD240517P00350000 | 2024-04-19 12:04PM EDT | 350.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| BLD240517P00360000 | 2024-04-25 9:39AM EDT | 360.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BLD240517P00370000 | 2024-04-19 1:52PM EDT | 370.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BLD240517P00380000 | 2024-04-25 12:59PM EDT | 380.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BLD240517P00390000 | 2024-04-25 12:49PM EDT | 390.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BLD240517P00400000 | 2024-04-24 10:28AM EDT | 400.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLD240517P00410000 | 2024-04-17 3:41PM EDT | 410.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLD240517P00420000 | 2024-04-12 3:35PM EDT | 420.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BLD240517P00430000 | 2024-04-02 9:32AM EDT | 430.00 | 22.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLD240517P00450000 | 2024-03-20 3:33PM EDT | 450.00 | 36.20 | 64.00 | 71.00 | 0.00 | - | - | 2 | 71.07% |
© 2024 Yahoo. All rights reserved.