Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240621C00045000 | 2023-11-20 4:43PM EDT | 45.00 | 91.90 | 116.10 | 120.50 | 0.00 | - | - | 1 | 0.00% |
| BLDR240621C00050000 | 2023-12-19 12:57PM EDT | 50.00 | 115.05 | 114.50 | 119.30 | 0.00 | - | 1 | 3 | 0.00% |
| BLDR240621C00055000 | 2024-02-28 12:48PM EDT | 55.00 | 139.63 | 152.20 | 156.90 | 0.00 | - | 6 | 6 | 480.49% |
| BLDR240621C00060000 | 2024-03-05 10:33AM EDT | 60.00 | 142.43 | 144.10 | 147.20 | 0.00 | - | 6 | 7 | 402.81% |
| BLDR240621C00065000 | 2024-03-21 3:34PM EDT | 65.00 | 147.95 | 110.10 | 114.90 | 0.00 | - | 19 | 22 | 0.00% |
| BLDR240621C00070000 | 2024-03-11 10:13AM EDT | 70.00 | 122.96 | 120.60 | 124.50 | 0.00 | - | 3 | 4 | 213.21% |
| BLDR240621C00075000 | 2023-10-26 3:41PM EDT | 75.00 | 38.90 | 60.70 | 65.50 | 0.00 | - | - | 0 | 0.00% |
| BLDR240621C00080000 | 2024-03-12 10:23AM EDT | 80.00 | 116.73 | 107.30 | 109.80 | 0.00 | - | 5 | 7 | 115.82% |
| BLDR240621C00085000 | 2024-03-01 4:38PM EDT | 85.00 | 116.80 | 122.30 | 127.00 | 0.00 | - | 5 | 10 | 326.05% |
| BLDR240621C00090000 | 2024-03-11 3:12PM EDT | 90.00 | 103.00 | 95.80 | 100.50 | 0.00 | - | 16 | 2 | 78.52% |
| BLDR240621C00095000 | 2023-12-14 11:01AM EDT | 95.00 | 70.45 | 73.00 | 77.70 | 0.00 | - | 20 | 16 | 0.00% |
| BLDR240621C00100000 | 2024-04-18 10:15AM EDT | 100.00 | 85.20 | 87.60 | 91.10 | 0.00 | - | 2 | 11 | 106.20% |
| BLDR240621C00105000 | 2024-03-14 11:34AM EDT | 105.00 | 93.51 | 83.50 | 87.90 | 0.00 | - | 5 | 40 | 117.68% |
| BLDR240621C00110000 | 2024-04-18 9:35AM EDT | 110.00 | 74.51 | 77.70 | 81.00 | 0.00 | - | 7 | 23 | 92.38% |
| BLDR240621C00115000 | 2024-03-18 3:11PM EDT | 115.00 | 84.20 | 63.70 | 68.50 | 0.00 | - | 1 | 30 | 0.00% |
| BLDR240621C00120000 | 2024-04-04 3:03PM EDT | 120.00 | 82.95 | 67.90 | 70.90 | 0.00 | - | 2 | 14 | 80.35% |
| BLDR240621C00125000 | 2024-02-07 1:53PM EDT | 125.00 | 61.00 | 75.30 | 80.00 | 0.00 | - | 3 | 63 | 168.15% |
| BLDR240621C00130000 | 2024-04-24 2:18PM EDT | 130.00 | 57.30 | 58.40 | 61.40 | 0.00 | - | 1 | 17 | 74.10% |
| BLDR240621C00135000 | 2024-02-08 3:57PM EDT | 135.00 | 55.05 | 65.90 | 70.50 | 0.00 | - | 1 | 50 | 150.83% |
| BLDR240621C00140000 | 2024-04-18 11:14AM EDT | 140.00 | 48.10 | 48.50 | 51.20 | 0.00 | - | 6 | 136 | 61.73% |
| BLDR240621C00145000 | 2024-02-20 11:58AM EDT | 145.00 | 44.78 | 66.60 | 71.20 | 0.00 | - | 1 | 328 | 181.81% |
| BLDR240621C00150000 | 2024-04-22 2:35PM EDT | 150.00 | 33.90 | 40.40 | 42.10 | 0.00 | - | 1 | 64 | 60.66% |
| BLDR240621C00155000 | 2024-03-13 12:39PM EDT | 155.00 | 50.00 | 38.20 | 40.10 | 0.00 | - | 3 | 70 | 70.69% |
| BLDR240621C00160000 | 2024-03-25 3:36PM EDT | 160.00 | 54.60 | 30.80 | 32.80 | 0.00 | - | 1 | 68 | 51.47% |
| BLDR240621C00165000 | 2024-04-03 9:58AM EDT | 165.00 | 40.00 | 27.30 | 28.90 | 0.00 | - | 22 | 36 | 51.62% |
| BLDR240621C00170000 | 2024-04-29 1:15PM EDT | 170.00 | 23.67 | 24.20 | 24.90 | 0.00 | - | 10 | 39 | 51.25% |
| BLDR240621C00175000 | 2024-04-23 10:17AM EDT | 175.00 | 18.15 | 20.60 | 21.40 | 0.00 | - | 5 | 37 | 51.42% |
| BLDR240621C00180000 | 2024-05-02 11:00AM EDT | 180.00 | 15.80 | 17.40 | 18.00 | +1.55 | +10.88% | 1 | 135 | 49.56% |
| BLDR240621C00185000 | 2024-05-01 1:48PM EDT | 185.00 | 12.10 | 14.50 | 15.10 | 0.00 | - | 30 | 112 | 48.62% |
| BLDR240621C00190000 | 2024-05-02 2:57PM EDT | 190.00 | 11.70 | 12.10 | 12.40 | -1.45 | -11.03% | 5 | 196 | 47.38% |
| BLDR240621C00195000 | 2024-05-02 11:23AM EDT | 195.00 | 8.80 | 9.80 | 10.10 | +1.27 | +16.87% | 4 | 144 | 46.54% |
| BLDR240621C00200000 | 2024-05-02 2:57PM EDT | 200.00 | 7.60 | 7.90 | 8.20 | +1.44 | +23.38% | 2 | 884 | 46.11% |
| BLDR240621C00210000 | 2024-05-01 3:35PM EDT | 210.00 | 4.60 | 4.70 | 5.20 | 0.00 | - | 3 | 276 | 45.26% |
| BLDR240621C00220000 | 2024-05-02 10:37AM EDT | 220.00 | 2.38 | 2.80 | 3.20 | -1.12 | -32.00% | 6 | 127 | 44.84% |
| BLDR240621C00230000 | 2024-05-02 2:53PM EDT | 230.00 | 1.60 | 1.60 | 1.90 | -0.06 | -3.61% | 1 | 56 | 44.51% |
| BLDR240621C00240000 | 2024-04-25 3:45PM EDT | 240.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | 1 | 43 | 44.34% |
| BLDR240621C00250000 | 2024-04-23 11:23AM EDT | 250.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | 10 | 29 | 47.10% |
| BLDR240621C00260000 | 2024-04-17 10:32AM EDT | 260.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 26 | 50.73% |
| BLDR240621C00270000 | 2024-04-08 10:03AM EDT | 270.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | 10 | 11 | 55.27% |
| BLDR240621C00280000 | 2024-04-09 10:31AM EDT | 280.00 | 0.60 | 0.05 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BLDR240621C00290000 | 2024-04-08 9:55AM EDT | 290.00 | 0.68 | 0.00 | 0.30 | 0.00 | - | 3 | 53 | 54.88% |
| BLDR240621C00300000 | 2024-04-09 11:08AM EDT | 300.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 37 | 53.22% |
| BLDR240621C00310000 | 2024-04-17 10:32AM EDT | 310.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 57.47% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240621P00045000 | 2023-10-04 9:33AM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BLDR240621P00050000 | 2024-01-22 12:47PM EDT | 50.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 11 | 41 | 141.80% |
| BLDR240621P00055000 | 2023-11-22 10:30AM EDT | 55.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| BLDR240621P00060000 | 2024-03-01 10:30AM EDT | 60.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 91 | 160.60% |
| BLDR240621P00065000 | 2024-02-27 10:30AM EDT | 65.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 13 | 23 | 150.05% |
| BLDR240621P00070000 | 2024-02-15 1:44PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 372 | 127.64% |
| BLDR240621P00075000 | 2024-03-07 11:33AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 119.43% |
| BLDR240621P00080000 | 2023-11-20 4:07PM EDT | 80.00 | 1.60 | 0.10 | 2.85 | 0.00 | - | 1 | 58 | 142.75% |
| BLDR240621P00085000 | 2023-11-06 1:09PM EDT | 85.00 | 2.97 | 0.40 | 3.50 | 0.00 | - | 1 | 11 | 142.29% |
| BLDR240621P00090000 | 2024-01-08 4:18PM EDT | 90.00 | 1.00 | 0.20 | 2.00 | 0.00 | - | 1 | 169 | 117.87% |
| BLDR240621P00095000 | 2023-10-31 3:55PM EDT | 95.00 | 9.77 | 2.75 | 3.60 | 0.00 | - | 185 | 222 | 141.19% |
| BLDR240621P00100000 | 2024-01-09 12:30PM EDT | 100.00 | 1.10 | 0.25 | 2.70 | 0.00 | - | 1 | 498 | 109.62% |
| BLDR240621P00105000 | 2024-02-13 10:30AM EDT | 105.00 | 1.02 | 0.10 | 1.55 | 0.00 | - | 3 | 36 | 90.77% |
| BLDR240621P00110000 | 2024-04-03 1:10PM EDT | 110.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 309 | 73.39% |
| BLDR240621P00115000 | 2024-02-23 10:30AM EDT | 115.00 | 0.95 | 0.05 | 0.95 | 0.00 | - | 1 | 341 | 71.44% |
| BLDR240621P00120000 | 2024-03-04 11:39AM EDT | 120.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 3 | 56 | 63.53% |
| BLDR240621P00125000 | 2024-03-19 10:30AM EDT | 125.00 | 0.55 | 0.15 | 1.70 | 0.00 | - | 1 | 54 | 68.63% |
| BLDR240621P00130000 | 2024-04-09 1:31PM EDT | 130.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 326 | 25.00% |
| BLDR240621P00135000 | 2024-02-29 12:18PM EDT | 135.00 | 1.48 | 0.20 | 1.85 | 0.00 | - | 3 | 57 | 59.11% |
| BLDR240621P00140000 | 2024-04-29 10:38AM EDT | 140.00 | 0.75 | 0.60 | 0.90 | 0.00 | - | 2 | 50 | 50.20% |
| BLDR240621P00145000 | 2024-04-29 9:35AM EDT | 145.00 | 0.91 | 0.85 | 1.00 | 0.00 | - | 1 | 135 | 48.34% |
| BLDR240621P00150000 | 2024-04-25 1:53PM EDT | 150.00 | 1.86 | 1.20 | 1.40 | 0.00 | - | 20 | 411 | 47.22% |
| BLDR240621P00155000 | 2024-04-30 1:00PM EDT | 155.00 | 2.35 | 1.70 | 1.90 | 0.00 | - | 7 | 110 | 45.91% |
| BLDR240621P00160000 | 2024-04-30 1:33PM EDT | 160.00 | 3.20 | 2.35 | 2.60 | 0.00 | - | 8 | 160 | 44.93% |
| BLDR240621P00165000 | 2024-05-02 11:18AM EDT | 165.00 | 3.90 | 3.20 | 3.50 | -0.55 | -12.36% | 2 | 87 | 43.99% |
| BLDR240621P00170000 | 2024-05-01 3:15PM EDT | 170.00 | 5.91 | 4.30 | 4.70 | +1.61 | +37.44% | 1 | 453 | 43.38% |
| BLDR240621P00175000 | 2024-04-30 1:20PM EDT | 175.00 | 7.90 | 5.70 | 6.10 | +0.40 | +5.33% | 1 | 673 | 42.44% |
| BLDR240621P00180000 | 2024-05-02 3:22PM EDT | 180.00 | 7.60 | 7.50 | 7.90 | +0.47 | +6.59% | 5 | 120 | 41.91% |
| BLDR240621P00185000 | 2024-05-02 3:24PM EDT | 185.00 | 9.70 | 9.60 | 10.00 | +0.60 | +6.59% | 8 | 122 | 41.28% |
| BLDR240621P00190000 | 2024-05-02 3:10PM EDT | 190.00 | 12.00 | 11.90 | 12.40 | -1.70 | -12.41% | 129 | 136 | 40.53% |
| BLDR240621P00195000 | 2024-05-02 1:48PM EDT | 195.00 | 15.80 | 14.80 | 15.20 | +1.60 | +11.27% | 1 | 111 | 39.98% |
| BLDR240621P00200000 | 2024-04-26 3:18PM EDT | 200.00 | 19.00 | 17.70 | 18.30 | 0.00 | - | 2 | 98 | 39.30% |
| BLDR240621P00210000 | 2024-04-15 3:26PM EDT | 210.00 | 29.40 | 24.70 | 25.50 | 0.00 | - | 5 | 47 | 38.21% |
| BLDR240621P00220000 | 2024-04-16 12:51PM EDT | 220.00 | 39.73 | 32.50 | 34.20 | 0.00 | - | 5 | 25 | 39.84% |
| BLDR240621P00230000 | 2024-04-01 3:21PM EDT | 230.00 | 29.70 | 44.80 | 47.50 | 0.00 | - | 2 | 2 | 57.72% |
| BLDR240621P00240000 | 2024-03-21 12:02PM EDT | 240.00 | 33.30 | 61.30 | 65.50 | 0.00 | - | - | 0 | 97.21% |
© 2024 Yahoo. All rights reserved.