TopBuild Corp. (BLD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240621C00370000 | 2024-06-13 10:07AM EDT | 370.00 | 46.05 | 38.20 | 47.00 | 0.00 | - | 20 | 0 | 94.62% |
| BLD240621C00380000 | 2024-06-05 12:24PM EDT | 380.00 | 34.00 | 28.00 | 37.00 | 0.00 | - | 2 | 1 | 76.37% |
| BLD240621C00390000 | 2024-06-12 1:04PM EDT | 390.00 | 36.70 | 19.00 | 27.80 | 0.00 | - | 1 | 3 | 65.74% |
| BLD240621C00400000 | 2024-06-12 1:04PM EDT | 400.00 | 27.65 | 10.00 | 19.00 | 0.00 | - | 1 | 24 | 52.84% |
| BLD240621C00410000 | 2024-06-14 2:26PM EDT | 410.00 | 10.00 | 4.00 | 11.00 | 0.00 | - | 1 | 8 | 65.63% |
| BLD240621C00420000 | 2024-06-17 2:54PM EDT | 420.00 | 5.10 | 1.05 | 10.00 | 0.00 | - | 1 | 37 | 57.09% |
| BLD240621C00430000 | 2024-06-17 1:10PM EDT | 430.00 | 2.00 | 0.05 | 10.00 | 0.00 | - | 5 | 17 | 72.61% |
| BLD240621C00440000 | 2024-06-17 10:27AM EDT | 440.00 | 3.60 | 0.00 | 3.50 | 0.00 | - | 3 | 17 | 60.74% |
| BLD240621C00450000 | 2024-06-13 2:38PM EDT | 450.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 80.57% |
| BLD240621C00460000 | 2024-06-05 9:59AM EDT | 460.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 92.99% |
| BLD240621C00470000 | 2024-05-20 2:13PM EDT | 470.00 | 1.64 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 104.71% |
| BLD240621C00560000 | 2024-05-21 2:09PM EDT | 560.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 26 | 190.87% |
| BLD240621C00580000 | 2024-04-22 11:44AM EDT | 580.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240621P00340000 | 2024-04-25 1:23PM EDT | 340.00 | 6.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 136.33% |
| BLD240621P00350000 | 2024-06-07 3:50PM EDT | 350.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 120.00% |
| BLD240621P00360000 | 2024-06-17 2:53PM EDT | 360.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 78 | 103.76% |
| BLD240621P00370000 | 2024-06-07 1:11PM EDT | 370.00 | 2.72 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 87.45% |
| BLD240621P00380000 | 2024-06-12 9:37AM EDT | 380.00 | 1.30 | 0.25 | 4.80 | 0.00 | - | 2 | 22 | 72.17% |
| BLD240621P00390000 | 2024-06-07 2:51PM EDT | 390.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 2 | 28 | 53.83% |
| BLD240621P00400000 | 2024-06-12 10:12AM EDT | 400.00 | 2.98 | 0.50 | 10.00 | 0.00 | - | 2 | 12 | 54.71% |
| BLD240621P00410000 | 2024-06-17 9:59AM EDT | 410.00 | 5.70 | 1.40 | 10.00 | 0.00 | - | 1 | 22 | 57.09% |
| BLD240621P00420000 | 2024-06-13 2:32PM EDT | 420.00 | 8.31 | 6.20 | 14.00 | 0.00 | - | 21 | 16 | 44.24% |
| BLD240621P00470000 | 2024-06-07 9:41AM EDT | 470.00 | 68.73 | 53.10 | 62.00 | 0.00 | - | 4 | 0 | 93.36% |
| BLD240621P00490000 | 2024-04-23 10:13AM EDT | 490.00 | 102.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.