Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517C00055000 | 2024-01-05 10:33AM EDT | 55.00 | 103.60 | 124.20 | 129.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR240517C00065000 | 2024-03-13 3:55PM EDT | 65.00 | 136.84 | 122.50 | 127.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR240517C00075000 | 2024-03-13 3:55PM EDT | 75.00 | 126.91 | 112.50 | 117.30 | 0.00 | - | 1 | 2 | 0.00% |
| BLDR240517C00080000 | 2023-11-01 9:54AM EDT | 80.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| BLDR240517C00090000 | 2023-11-09 11:44AM EDT | 90.00 | 40.55 | 58.50 | 63.20 | 0.00 | - | 2 | 3 | 0.00% |
| BLDR240517C00095000 | 2023-11-06 11:05AM EDT | 95.00 | 37.90 | 52.20 | 56.50 | 0.00 | - | 2 | 2 | 0.00% |
| BLDR240517C00100000 | 2023-11-02 12:39PM EDT | 100.00 | 31.70 | 42.20 | 46.00 | 0.00 | - | - | 5 | 0.00% |
| BLDR240517C00105000 | 2024-03-12 10:08AM EDT | 105.00 | 91.10 | 81.30 | 84.20 | 0.00 | - | 1 | 10 | 0.00% |
| BLDR240517C00110000 | 2024-02-15 11:43AM EDT | 110.00 | 78.25 | 84.30 | 89.00 | 0.00 | - | 1 | 3 | 0.00% |
| BLDR240517C00115000 | 2024-03-01 1:38PM EDT | 115.00 | 86.22 | 92.30 | 97.00 | 0.00 | - | 4 | 3 | 347.44% |
| BLDR240517C00120000 | 2024-01-03 11:26AM EDT | 120.00 | 45.20 | 61.80 | 66.50 | 0.00 | - | - | 4 | 0.00% |
| BLDR240517C00125000 | 2024-01-03 10:34AM EDT | 125.00 | 42.10 | 52.50 | 55.90 | 0.00 | - | 5 | 7 | 0.00% |
| BLDR240517C00130000 | 2024-03-28 9:30AM EDT | 130.00 | 80.28 | 56.00 | 60.50 | 0.00 | - | 1 | 26 | 0.00% |
| BLDR240517C00135000 | 2024-04-18 11:27AM EDT | 135.00 | 51.97 | 63.00 | 66.90 | 0.00 | - | 1 | 10 | 160.45% |
| BLDR240517C00140000 | 2024-04-08 3:50PM EDT | 140.00 | 63.39 | 57.90 | 61.80 | 0.00 | - | 1 | 42 | 146.53% |
| BLDR240517C00145000 | 2024-03-21 9:30AM EDT | 145.00 | 66.65 | 31.60 | 35.20 | 0.00 | - | 3 | 7 | 0.00% |
| BLDR240517C00150000 | 2024-05-03 2:10PM EDT | 150.00 | 48.55 | 48.30 | 52.00 | 0.00 | - | 1 | 70 | 77.93% |
| BLDR240517C00155000 | 2024-04-11 9:30AM EDT | 155.00 | 36.14 | 43.40 | 46.90 | 0.00 | - | 1 | 22 | 70.22% |
| BLDR240517C00160000 | 2024-05-06 10:52AM EDT | 160.00 | 41.28 | 38.70 | 42.10 | +12.04 | +41.18% | 4 | 35 | 72.71% |
| BLDR240517C00165000 | 2024-04-26 1:57PM EDT | 165.00 | 25.86 | 33.60 | 37.30 | 0.00 | - | 10 | 62 | 65.77% |
| BLDR240517C00170000 | 2024-05-01 1:30PM EDT | 170.00 | 16.57 | 29.10 | 32.50 | 0.00 | - | 5 | 102 | 65.04% |
| BLDR240517C00175000 | 2024-05-06 12:19PM EDT | 175.00 | 25.40 | 24.40 | 27.90 | -0.70 | -2.68% | 2 | 67 | 61.65% |
| BLDR240517C00180000 | 2024-05-06 1:08PM EDT | 180.00 | 21.50 | 20.20 | 22.30 | +1.00 | +4.88% | 7 | 120 | 53.32% |
| BLDR240517C00185000 | 2024-05-03 2:59PM EDT | 185.00 | 18.30 | 17.30 | 18.00 | +1.85 | +11.25% | 1 | 209 | 57.91% |
| BLDR240517C00190000 | 2024-05-06 10:55AM EDT | 190.00 | 15.10 | 13.50 | 14.20 | +3.10 | +25.83% | 1 | 326 | 55.98% |
| BLDR240517C00195000 | 2024-05-06 1:13PM EDT | 195.00 | 10.76 | 10.30 | 10.80 | +1.46 | +15.70% | 6 | 1,095 | 54.77% |
| BLDR240517C00200000 | 2024-05-06 12:51PM EDT | 200.00 | 7.50 | 7.60 | 8.20 | +1.00 | +15.38% | 142 | 1,311 | 54.77% |
| BLDR240517C00210000 | 2024-05-06 1:26PM EDT | 210.00 | 3.94 | 3.80 | 4.10 | +0.34 | +9.44% | 340 | 1,369 | 53.89% |
| BLDR240517C00220000 | 2024-05-06 1:18PM EDT | 220.00 | 1.79 | 1.50 | 1.80 | +0.24 | +15.48% | 258 | 823 | 52.49% |
| BLDR240517C00230000 | 2024-05-06 12:22PM EDT | 230.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 21 | 335 | 54.52% |
| BLDR240517C00240000 | 2024-05-06 12:22PM EDT | 240.00 | 0.30 | 0.20 | 0.35 | -0.25 | -45.45% | 23 | 89 | 54.54% |
| BLDR240517C00250000 | 2024-05-03 9:30AM EDT | 250.00 | 0.13 | 0.00 | 0.00 | -0.02 | -13.33% | 1 | 42 | 25.00% |
| BLDR240517C00260000 | 2024-05-06 10:07AM EDT | 260.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 14 | 61.13% |
| BLDR240517C00270000 | 2024-04-15 2:06PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 60.94% |
| BLDR240517C00280000 | 2024-03-08 1:13PM EDT | 280.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 95.41% |
| BLDR240517C00300000 | 2024-04-11 2:00PM EDT | 300.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 18 | 107.52% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517P00060000 | 2024-01-05 4:12PM EDT | 60.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 373.63% |
| BLDR240517P00065000 | 2023-10-20 11:47AM EDT | 65.00 | 1.90 | 0.10 | 0.85 | 0.00 | - | 2 | 10 | 304.88% |
| BLDR240517P00070000 | 2023-10-09 9:56AM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| BLDR240517P00075000 | 2024-02-14 4:35PM EDT | 75.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 200 | 210 | 284.18% |
| BLDR240517P00080000 | 2023-11-16 11:26AM EDT | 80.00 | 1.40 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 252.05% |
| BLDR240517P00085000 | 2023-10-19 9:51AM EDT | 85.00 | 5.10 | 1.40 | 2.15 | 0.00 | - | 39 | 40 | 302.44% |
| BLDR240517P00090000 | 2023-12-28 3:20PM EDT | 90.00 | 0.42 | 0.05 | 2.40 | 0.00 | - | 1 | 21 | 263.18% |
| BLDR240517P00095000 | 2023-11-06 2:20PM EDT | 95.00 | 4.20 | 1.20 | 2.60 | 0.00 | - | 2 | 180 | 271.68% |
| BLDR240517P00100000 | 2024-04-15 9:30AM EDT | 100.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| BLDR240517P00105000 | 2024-04-19 3:22PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 176.37% |
| BLDR240517P00110000 | 2024-05-06 9:33AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 429 | 117.97% |
| BLDR240517P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 44 | 110.16% |
| BLDR240517P00120000 | 2024-04-19 12:59PM EDT | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 143.46% |
| BLDR240517P00125000 | 2024-02-28 3:13PM EDT | 125.00 | 0.65 | 0.00 | 1.45 | 0.00 | - | 7 | 22 | 149.80% |
| BLDR240517P00130000 | 2024-04-19 10:11AM EDT | 130.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 87.50% |
| BLDR240517P00135000 | 2024-03-25 11:47AM EDT | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 28 | 114.06% |
| BLDR240517P00140000 | 2024-04-25 2:41PM EDT | 140.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 432 | 83.01% |
| BLDR240517P00145000 | 2024-04-29 3:38PM EDT | 145.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 8 | 422 | 97.07% |
| BLDR240517P00150000 | 2024-05-02 1:25PM EDT | 150.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 7 | 67 | 88.33% |
| BLDR240517P00155000 | 2024-05-03 2:14PM EDT | 155.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 21 | 252 | 79.79% |
| BLDR240517P00160000 | 2024-05-03 2:34PM EDT | 160.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 36 | 108 | 65.53% |
| BLDR240517P00165000 | 2024-05-06 1:09PM EDT | 165.00 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 157 | 943 | 62.35% |
| BLDR240517P00170000 | 2024-05-06 12:57PM EDT | 170.00 | 0.62 | 0.50 | 0.70 | -0.35 | -36.08% | 27 | 332 | 60.06% |
| BLDR240517P00175000 | 2024-05-06 12:57PM EDT | 175.00 | 1.00 | 0.90 | 1.05 | -0.53 | -34.64% | 22 | 1,436 | 58.28% |
| BLDR240517P00180000 | 2024-05-06 1:21PM EDT | 180.00 | 1.60 | 1.55 | 1.70 | -0.91 | -36.25% | 180 | 498 | 57.57% |
| BLDR240517P00185000 | 2024-05-06 12:11PM EDT | 185.00 | 2.40 | 2.45 | 2.70 | -1.05 | -30.43% | 120 | 315 | 56.81% |
| BLDR240517P00190000 | 2024-05-06 1:21PM EDT | 190.00 | 3.85 | 3.80 | 4.00 | -1.48 | -27.77% | 23 | 215 | 56.06% |
| BLDR240517P00195000 | 2024-05-06 1:13PM EDT | 195.00 | 5.77 | 5.50 | 5.90 | -1.83 | -24.08% | 176 | 269 | 55.57% |
| BLDR240517P00200000 | 2024-05-06 1:13PM EDT | 200.00 | 7.98 | 7.80 | 8.20 | -2.22 | -21.76% | 29 | 126 | 55.19% |
| BLDR240517P00210000 | 2024-04-30 3:53PM EDT | 210.00 | 27.45 | 13.70 | 14.30 | 0.00 | - | 12 | 85 | 53.98% |
| BLDR240517P00220000 | 2024-05-06 10:49AM EDT | 220.00 | 21.70 | 21.30 | 22.60 | -14.55 | -40.14% | 10 | 5 | 55.25% |
| BLDR240517P00230000 | 2024-04-11 2:02PM EDT | 230.00 | 41.64 | 29.60 | 32.50 | 0.00 | - | - | 3 | 58.79% |
© 2024 Yahoo. All rights reserved.