Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816C00085000 | 2024-05-16 2:55PM EDT | 85.00 | 83.00 | 82.20 | 86.50 | 0.00 | - | 2 | 4 | 90.87% |
| BLDR240816C00090000 | 2024-05-09 10:58AM EDT | 90.00 | 80.99 | 77.20 | 82.00 | 0.00 | - | 2 | 10 | 87.52% |
| BLDR240816C00100000 | 2024-05-06 12:16PM EDT | 100.00 | 101.15 | 67.50 | 72.00 | 0.00 | - | 1 | 1 | 76.59% |
| BLDR240816C00105000 | 2024-05-09 10:00AM EDT | 105.00 | 64.80 | 62.60 | 67.00 | 0.00 | - | 1 | 1 | 71.14% |
| BLDR240816C00110000 | 2023-12-18 1:37PM EDT | 110.00 | 60.00 | 59.90 | 64.00 | 0.00 | - | - | 1 | 81.98% |
| BLDR240816C00115000 | 2024-05-09 10:22AM EDT | 115.00 | 56.70 | 53.00 | 57.50 | 0.00 | - | 1 | 2 | 63.61% |
| BLDR240816C00120000 | 2024-05-07 12:01PM EDT | 120.00 | 50.70 | 48.20 | 53.00 | 0.00 | - | 1 | 3 | 60.56% |
| BLDR240816C00125000 | 2024-04-16 1:24PM EDT | 125.00 | 61.40 | 43.00 | 46.60 | 0.00 | - | 1 | 11 | 61.17% |
| BLDR240816C00130000 | 2024-04-24 2:18PM EDT | 130.00 | 59.40 | 39.50 | 43.50 | 0.00 | - | 1 | 5 | 54.83% |
| BLDR240816C00135000 | 2024-05-21 3:31PM EDT | 135.00 | 36.90 | 35.70 | 37.90 | -1.10 | -2.89% | 5 | 437 | 50.74% |
| BLDR240816C00140000 | 2024-05-08 11:13AM EDT | 140.00 | 30.43 | 30.90 | 32.90 | 0.00 | - | 1 | 69 | 50.13% |
| BLDR240816C00145000 | 2024-05-16 1:39PM EDT | 145.00 | 28.55 | 26.30 | 29.50 | 0.00 | - | 5 | 8 | 50.70% |
| BLDR240816C00150000 | 2024-05-16 11:47AM EDT | 150.00 | 25.10 | 23.60 | 25.20 | 0.00 | - | 1 | 3 | 46.97% |
| BLDR240816C00155000 | 2024-05-15 3:21PM EDT | 155.00 | 24.45 | 20.10 | 22.00 | 0.00 | - | 1 | 3 | 46.63% |
| BLDR240816C00160000 | 2024-05-21 9:57AM EDT | 160.00 | 17.60 | 16.90 | 19.70 | +0.60 | +3.53% | 4 | 34 | 48.35% |
| BLDR240816C00165000 | 2024-05-21 2:26PM EDT | 165.00 | 14.20 | 14.30 | 15.50 | -1.30 | -8.39% | 2 | 180 | 43.20% |
| BLDR240816C00170000 | 2024-05-21 3:13PM EDT | 170.00 | 11.97 | 11.80 | 12.30 | -1.23 | -9.32% | 2 | 423 | 40.49% |
| BLDR240816C00175000 | 2024-05-20 1:20PM EDT | 175.00 | 10.75 | 9.50 | 9.90 | 0.00 | - | 10 | 194 | 39.37% |
| BLDR240816C00180000 | 2024-05-21 10:08AM EDT | 180.00 | 7.60 | 7.60 | 8.00 | -1.13 | -12.94% | 2 | 426 | 38.91% |
| BLDR240816C00185000 | 2024-05-21 1:03PM EDT | 185.00 | 6.10 | 5.90 | 7.10 | -0.30 | -4.69% | 11 | 187 | 40.85% |
| BLDR240816C00190000 | 2024-05-21 10:45AM EDT | 190.00 | 5.00 | 4.60 | 5.10 | -0.54 | -9.75% | 1 | 123 | 38.32% |
| BLDR240816C00195000 | 2024-05-21 2:57PM EDT | 195.00 | 3.60 | 3.60 | 4.30 | -0.40 | -10.00% | 16 | 177 | 39.21% |
| BLDR240816C00200000 | 2024-05-21 2:31PM EDT | 200.00 | 2.72 | 2.75 | 3.10 | -0.70 | -20.47% | 2 | 334 | 37.76% |
| BLDR240816C00210000 | 2024-05-21 1:25PM EDT | 210.00 | 1.60 | 1.55 | 1.95 | -0.45 | -21.95% | 4 | 533 | 38.11% |
| BLDR240816C00220000 | 2024-05-20 10:09AM EDT | 220.00 | 1.05 | 0.80 | 1.20 | 0.00 | - | 1 | 103 | 38.36% |
| BLDR240816C00230000 | 2024-05-20 3:49PM EDT | 230.00 | 0.60 | 0.45 | 1.60 | 0.00 | - | 3 | 49 | 45.92% |
| BLDR240816C00240000 | 2024-05-07 3:59PM EDT | 240.00 | 0.75 | 0.25 | 1.70 | 0.00 | - | 5 | 63 | 51.06% |
| BLDR240816C00250000 | 2024-05-14 11:04AM EDT | 250.00 | 0.42 | 0.10 | 1.55 | 0.00 | - | 11 | 92 | 54.07% |
| BLDR240816C00260000 | 2024-04-30 12:53PM EDT | 260.00 | 1.80 | 0.05 | 2.25 | 0.00 | - | 2 | 25 | 54.39% |
| BLDR240816C00270000 | 2024-05-10 10:13AM EDT | 270.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 2 | 461 | 56.64% |
| BLDR240816C00280000 | 2024-03-11 2:24PM EDT | 280.00 | 2.95 | 0.50 | 1.70 | 0.00 | - | 1 | 42 | 60.74% |
| BLDR240816C00290000 | 2024-04-09 11:17AM EDT | 290.00 | 1.73 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 53.91% |
| BLDR240816C00300000 | 2024-04-09 11:44AM EDT | 300.00 | 1.29 | 0.05 | 0.75 | 0.00 | - | 6 | 49 | 56.64% |
| BLDR240816C00310000 | 2024-05-13 10:11AM EDT | 310.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 68.90% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816P00085000 | 2024-02-22 10:32AM EDT | 85.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | 10 | 10 | 77.78% |
| BLDR240816P00100000 | 2024-05-21 10:36AM EDT | 100.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 7 | 56.79% |
| BLDR240816P00110000 | 2024-05-07 12:56PM EDT | 110.00 | 0.70 | 0.20 | 2.00 | 0.00 | - | 3 | 8 | 57.59% |
| BLDR240816P00115000 | 2024-05-08 1:13PM EDT | 115.00 | 0.92 | 0.25 | 0.90 | 0.00 | - | 2 | 33 | 50.27% |
| BLDR240816P00120000 | 2024-05-08 2:30PM EDT | 120.00 | 1.14 | 0.35 | 1.85 | 0.00 | - | 2 | 25 | 54.52% |
| BLDR240816P00125000 | 2024-05-16 11:53AM EDT | 125.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 1 | 17 | 43.04% |
| BLDR240816P00130000 | 2024-05-17 2:24PM EDT | 130.00 | 1.35 | 1.25 | 1.55 | 0.00 | - | 4 | 97 | 42.15% |
| BLDR240816P00135000 | 2024-05-10 2:35PM EDT | 135.00 | 2.33 | 1.65 | 1.90 | 0.00 | - | 2 | 47 | 39.75% |
| BLDR240816P00140000 | 2024-05-16 3:25PM EDT | 140.00 | 2.45 | 2.00 | 2.65 | -0.40 | -14.04% | 1 | 256 | 39.08% |
| BLDR240816P00145000 | 2024-05-16 3:25PM EDT | 145.00 | 3.90 | 3.10 | 3.60 | 0.00 | - | 77 | 210 | 38.36% |
| BLDR240816P00150000 | 2024-05-16 3:17PM EDT | 150.00 | 5.00 | 4.30 | 4.60 | 0.00 | - | 126 | 236 | 36.89% |
| BLDR240816P00155000 | 2024-05-21 3:41PM EDT | 155.00 | 5.80 | 5.70 | 7.80 | +0.30 | +5.45% | 4 | 109 | 42.33% |
| BLDR240816P00160000 | 2024-05-21 1:01PM EDT | 160.00 | 7.80 | 7.20 | 7.80 | -0.30 | -3.70% | 1 | 260 | 35.54% |
| BLDR240816P00165000 | 2024-05-21 11:15AM EDT | 165.00 | 9.90 | 9.30 | 9.70 | +1.10 | +12.50% | 16 | 543 | 34.31% |
| BLDR240816P00170000 | 2024-05-21 2:01PM EDT | 170.00 | 12.23 | 11.70 | 12.00 | +1.33 | +12.20% | 4 | 306 | 33.28% |
| BLDR240816P00175000 | 2024-05-21 11:00AM EDT | 175.00 | 14.70 | 14.30 | 14.70 | +1.10 | +8.09% | 12 | 95 | 32.40% |
| BLDR240816P00180000 | 2024-05-20 11:39AM EDT | 180.00 | 18.40 | 17.30 | 19.00 | +2.00 | +12.20% | 5 | 233 | 35.54% |
| BLDR240816P00185000 | 2024-05-16 10:31AM EDT | 185.00 | 20.53 | 20.80 | 22.20 | 0.00 | - | 4 | 49 | 34.27% |
| BLDR240816P00190000 | 2024-05-17 11:30AM EDT | 190.00 | 24.94 | 23.40 | 26.00 | 0.00 | - | 1 | 57 | 34.07% |
| BLDR240816P00195000 | 2024-05-07 1:00PM EDT | 195.00 | 33.31 | 27.50 | 30.10 | 0.00 | - | 7 | 93 | 34.14% |
| BLDR240816P00200000 | 2024-05-20 11:43AM EDT | 200.00 | 31.62 | 32.30 | 34.00 | 0.00 | - | 2 | 122 | 32.28% |
| BLDR240816P00210000 | 2024-05-08 12:24PM EDT | 210.00 | 47.20 | 40.00 | 44.40 | 0.00 | - | 1 | 62 | 40.26% |
| BLDR240816P00220000 | 2024-05-07 9:33AM EDT | 220.00 | 44.10 | 49.50 | 54.20 | 0.00 | - | 3 | 0 | 44.56% |
| BLDR240816P00230000 | 2024-04-22 10:05AM EDT | 230.00 | 52.75 | 59.50 | 64.30 | 0.00 | - | 20 | 0 | 50.10% |
© 2024 Yahoo. All rights reserved.