Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241115C00100000 | 2024-05-07 9:56AM EDT | 100.00 | 76.73 | 69.40 | 74.00 | 0.00 | - | 2 | 3 | 65.40% |
| BLDR241115C00105000 | 2024-03-22 12:31PM EDT | 105.00 | 109.27 | 74.30 | 79.00 | 0.00 | - | 1 | 1 | 100.77% |
| BLDR241115C00115000 | 2024-03-22 12:31PM EDT | 115.00 | 100.02 | 66.10 | 70.10 | 0.00 | - | 1 | 1 | 92.55% |
| BLDR241115C00120000 | 2024-03-22 12:31PM EDT | 120.00 | 95.57 | 61.90 | 66.00 | 0.00 | - | 1 | 1 | 88.89% |
| BLDR241115C00125000 | 2024-05-16 3:48PM EDT | 125.00 | 48.00 | 48.10 | 50.40 | 0.00 | - | 1 | 12 | 52.50% |
| BLDR241115C00130000 | 2024-03-22 12:31PM EDT | 130.00 | 86.82 | 54.20 | 56.50 | 0.00 | - | 1 | 1 | 80.69% |
| BLDR241115C00135000 | 2024-05-07 12:01PM EDT | 135.00 | 42.80 | 41.10 | 42.40 | 0.00 | - | - | 1 | 50.93% |
| BLDR241115C00140000 | 2024-05-21 2:37PM EDT | 140.00 | 36.97 | 36.60 | 38.70 | -1.98 | -5.08% | 2 | 5 | 51.46% |
| BLDR241115C00145000 | 2024-05-14 9:30AM EDT | 145.00 | 33.00 | 32.90 | 35.00 | 0.00 | - | 1 | 6 | 49.79% |
| BLDR241115C00150000 | 2024-05-20 2:05PM EDT | 150.00 | 32.50 | 29.90 | 31.80 | 0.00 | - | 15 | 17 | 49.05% |
| BLDR241115C00155000 | 2024-05-07 10:11AM EDT | 155.00 | 34.81 | 26.70 | 28.70 | 0.00 | - | 4 | 4 | 48.16% |
| BLDR241115C00160000 | 2024-05-20 2:05PM EDT | 160.00 | 24.75 | 23.30 | 26.80 | -1.43 | -5.46% | 4 | 21 | 49.60% |
| BLDR241115C00165000 | 2024-05-16 2:11PM EDT | 165.00 | 22.00 | 21.10 | 24.50 | 0.00 | - | 2 | 5 | 49.70% |
| BLDR241115C00170000 | 2024-05-20 9:33AM EDT | 170.00 | 19.99 | 18.20 | 20.40 | 0.00 | - | 1 | 22 | 45.55% |
| BLDR241115C00175000 | 2024-05-16 9:46AM EDT | 175.00 | 17.91 | 17.10 | 18.00 | 0.00 | - | 10 | 165 | 44.74% |
| BLDR241115C00180000 | 2024-05-17 3:58PM EDT | 180.00 | 14.80 | 14.40 | 15.70 | 0.00 | - | 3 | 24 | 43.77% |
| BLDR241115C00185000 | 2024-05-20 11:15AM EDT | 185.00 | 13.90 | 12.20 | 14.00 | 0.00 | - | 2 | 33 | 43.73% |
| BLDR241115C00190000 | 2024-05-20 11:06AM EDT | 190.00 | 11.30 | 10.60 | 12.10 | -0.70 | -5.83% | 1 | 137 | 42.89% |
| BLDR241115C00195000 | 2024-05-21 3:46PM EDT | 195.00 | 10.35 | 9.10 | 10.40 | -0.35 | -3.27% | 1 | 952 | 42.13% |
| BLDR241115C00200000 | 2024-05-21 3:46PM EDT | 200.00 | 8.95 | 8.50 | 9.20 | -0.57 | -5.99% | 1 | 28 | 42.16% |
| BLDR241115C00210000 | 2024-05-15 1:01PM EDT | 210.00 | 8.00 | 4.70 | 6.90 | 0.00 | - | 1 | 571 | 41.54% |
| BLDR241115C00220000 | 2024-05-20 10:22AM EDT | 220.00 | 4.90 | 3.00 | 5.20 | 0.00 | - | 6 | 584 | 41.25% |
| BLDR241115C00230000 | 2024-05-20 1:39PM EDT | 230.00 | 3.90 | 2.40 | 3.90 | 0.00 | - | 1 | 270 | 41.05% |
| BLDR241115C00240000 | 2024-05-14 11:44AM EDT | 240.00 | 3.10 | 1.05 | 2.95 | 0.00 | - | 1 | 15 | 41.05% |
| BLDR241115C00250000 | 2024-05-20 2:03PM EDT | 250.00 | 2.10 | 1.85 | 2.40 | 0.00 | - | 2 | 7 | 41.86% |
| BLDR241115C00270000 | 2024-05-10 12:22PM EDT | 270.00 | 1.30 | 1.05 | 1.40 | 0.00 | - | 1 | 8 | 42.02% |
| BLDR241115C00290000 | 2024-05-07 9:46AM EDT | 290.00 | 1.55 | 0.20 | 2.00 | 0.00 | - | 3 | 3 | 50.27% |
| BLDR241115C00310000 | 2024-05-17 2:59PM EDT | 310.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | 3 | 11 | 50.00% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241115P00100000 | 2024-05-07 3:00PM EDT | 100.00 | 1.21 | 0.50 | 2.40 | 0.00 | - | - | 60 | 50.64% |
| BLDR241115P00105000 | 2024-05-07 1:01PM EDT | 105.00 | 1.68 | 0.60 | 2.65 | 0.00 | - | - | 11 | 54.58% |
| BLDR241115P00110000 | 2024-05-07 3:47PM EDT | 110.00 | 2.05 | 1.55 | 1.90 | 0.00 | - | 23 | 24 | 45.87% |
| BLDR241115P00115000 | 2024-05-10 1:04PM EDT | 115.00 | 2.02 | 1.95 | 2.35 | 0.00 | - | - | 2 | 44.58% |
| BLDR241115P00120000 | 2024-05-17 11:22AM EDT | 120.00 | 2.40 | 2.50 | 2.80 | 0.00 | - | 1 | 12 | 42.91% |
| BLDR241115P00125000 | 2024-05-17 12:34PM EDT | 125.00 | 3.10 | 2.50 | 3.50 | 0.00 | - | 1 | 14 | 42.00% |
| BLDR241115P00130000 | 2024-05-21 12:38PM EDT | 130.00 | 4.10 | 3.90 | 4.30 | +0.60 | +17.14% | 1 | 26 | 41.02% |
| BLDR241115P00135000 | 2024-05-15 11:06AM EDT | 135.00 | 4.30 | 4.90 | 5.30 | 0.00 | - | 2 | 125 | 40.25% |
| BLDR241115P00140000 | 2024-05-16 3:39PM EDT | 140.00 | 6.50 | 5.80 | 6.50 | 0.00 | - | 2 | 56 | 39.59% |
| BLDR241115P00145000 | 2024-05-14 2:07PM EDT | 145.00 | 7.19 | 7.20 | 7.90 | 0.00 | - | 1 | 6 | 38.99% |
| BLDR241115P00150000 | 2024-05-21 1:08PM EDT | 150.00 | 9.45 | 7.30 | 9.40 | +1.92 | +25.50% | 1 | 13 | 38.15% |
| BLDR241115P00155000 | 2024-05-14 10:12AM EDT | 155.00 | 10.40 | 10.40 | 11.20 | 0.00 | - | 1 | 3 | 37.57% |
| BLDR241115P00160000 | 2024-05-21 2:36PM EDT | 160.00 | 13.20 | 10.60 | 13.50 | +0.90 | +7.32% | 3 | 18 | 37.62% |
| BLDR241115P00165000 | 2024-05-21 2:39PM EDT | 165.00 | 15.50 | 14.80 | 16.50 | +1.40 | +9.93% | 1 | 21 | 38.68% |
| BLDR241115P00170000 | 2024-05-21 1:08PM EDT | 170.00 | 17.75 | 17.20 | 18.90 | -3.45 | -16.27% | 1 | 8 | 37.94% |
| BLDR241115P00175000 | 2024-05-20 10:20AM EDT | 175.00 | 19.90 | 19.70 | 21.50 | 0.00 | - | 1 | 15 | 37.17% |
| BLDR241115P00180000 | 2024-05-20 11:11AM EDT | 180.00 | 22.00 | 22.30 | 23.40 | 0.00 | - | 1 | 52 | 34.43% |
| BLDR241115P00185000 | 2024-05-09 3:35PM EDT | 185.00 | 25.05 | 25.10 | 27.50 | 0.00 | - | 1 | 9 | 35.99% |
| BLDR241115P00190000 | 2024-05-09 2:41PM EDT | 190.00 | 28.80 | 28.50 | 30.90 | 0.00 | - | 2 | 17 | 35.61% |
| BLDR241115P00195000 | 2024-04-18 11:57AM EDT | 195.00 | 26.10 | 32.20 | 34.00 | 0.00 | - | 1 | 37 | 34.06% |
| BLDR241115P00200000 | 2024-04-17 12:16PM EDT | 200.00 | 31.63 | 36.00 | 39.40 | 0.00 | - | 12 | 27 | 37.73% |
| BLDR241115P00210000 | 2024-04-10 11:05AM EDT | 210.00 | 32.80 | 45.00 | 46.70 | 0.00 | - | 2 | 16 | 35.43% |
| BLDR241115P00220000 | 2024-04-08 10:34AM EDT | 220.00 | 33.50 | 57.50 | 59.90 | 0.00 | - | 11 | 18 | 48.50% |
| BLDR241115P00230000 | 2024-03-21 12:05PM EDT | 230.00 | 35.40 | 55.80 | 57.50 | 0.00 | - | - | 3 | 0.00% |
| BLDR241115P00240000 | 2024-04-16 12:51PM EDT | 240.00 | 61.44 | 71.00 | 75.30 | 0.00 | - | 5 | 0 | 42.21% |
© 2024 Yahoo. All rights reserved.