Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR250117C00030000 | 2023-11-22 11:26AM EDT | 30.00 | 106.90 | 136.20 | 139.70 | 0.00 | - | 2 | 10 | 0.00% |
| BLDR250117C00035000 | 2023-07-14 10:20AM EDT | 35.00 | 108.95 | 114.00 | 117.60 | 0.00 | - | 1 | 3 | 0.00% |
| BLDR250117C00040000 | 2024-02-20 12:15PM EDT | 40.00 | 144.00 | 170.60 | 175.50 | 0.00 | - | 1 | 3 | 345.34% |
| BLDR250117C00045000 | 2023-06-05 1:59PM EDT | 45.00 | 79.41 | 94.00 | 98.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR250117C00050000 | 2024-03-07 3:38PM EDT | 50.00 | 156.80 | 154.00 | 158.90 | 0.00 | - | 1 | 2 | 232.37% |
| BLDR250117C00055000 | 2022-12-07 3:14PM EDT | 55.00 | 25.00 | 24.60 | 29.40 | 0.00 | - | 1 | 1 | 0.00% |
| BLDR250117C00060000 | 2023-03-01 2:34PM EDT | 60.00 | 36.63 | 37.90 | 40.70 | 0.00 | - | 1 | 2 | 0.00% |
| BLDR250117C00065000 | 2024-03-21 3:36PM EDT | 65.00 | 149.62 | 112.50 | 117.40 | 0.00 | - | 19 | 117 | 0.00% |
| BLDR250117C00070000 | 2023-12-11 10:40AM EDT | 70.00 | 84.20 | 99.50 | 104.50 | 0.00 | - | 1 | 450 | 0.00% |
| BLDR250117C00075000 | 2024-03-15 1:31PM EDT | 75.00 | 124.70 | 115.70 | 120.50 | 0.00 | - | 3 | 6 | 108.38% |
| BLDR250117C00080000 | 2024-03-05 10:36AM EDT | 80.00 | 126.20 | 127.00 | 130.70 | 0.00 | - | 6 | 31 | 162.29% |
| BLDR250117C00085000 | 2024-03-04 1:46PM EDT | 85.00 | 122.87 | 119.50 | 124.40 | 0.00 | - | 2 | 11 | 146.20% |
| BLDR250117C00090000 | 2024-03-14 9:48AM EDT | 90.00 | 116.87 | 102.00 | 106.50 | 0.00 | - | 1 | 26 | 94.37% |
| BLDR250117C00095000 | 2023-12-28 10:45AM EDT | 95.00 | 82.59 | 79.90 | 83.80 | 0.00 | - | 1 | 450 | 0.00% |
| BLDR250117C00100000 | 2024-03-22 1:17PM EDT | 100.00 | 115.26 | 80.20 | 85.00 | 0.00 | - | 3 | 77 | 39.65% |
| BLDR250117C00105000 | 2023-12-08 3:04PM EDT | 105.00 | 55.72 | 65.80 | 68.40 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR250117C00110000 | 2024-04-11 11:23AM EDT | 110.00 | 86.00 | 78.50 | 83.00 | 0.00 | - | 2 | 38 | 62.33% |
| BLDR250117C00115000 | 2024-04-15 1:26PM EDT | 115.00 | 77.20 | 74.90 | 79.00 | 0.00 | - | 1 | 74 | 62.17% |
| BLDR250117C00120000 | 2024-04-10 11:03AM EDT | 120.00 | 79.80 | 70.40 | 74.50 | 0.00 | - | 2 | 24 | 59.60% |
| BLDR250117C00125000 | 2024-01-29 4:59PM EDT | 125.00 | 64.00 | 76.10 | 79.80 | 0.00 | - | 4 | 52 | 82.54% |
| BLDR250117C00130000 | 2024-03-01 1:19PM EDT | 130.00 | 80.25 | 86.00 | 89.60 | 0.00 | - | 6 | 31 | 111.60% |
| BLDR250117C00135000 | 2024-04-23 10:07AM EDT | 135.00 | 58.70 | 59.30 | 61.20 | 0.00 | - | 1 | 488 | 54.99% |
| BLDR250117C00140000 | 2024-04-16 1:06PM EDT | 140.00 | 55.20 | 55.40 | 57.20 | 0.00 | - | 1 | 77 | 53.46% |
| BLDR250117C00145000 | 2024-04-19 12:21PM EDT | 145.00 | 48.35 | 52.10 | 54.10 | 0.00 | - | 1 | 77 | 53.40% |
| BLDR250117C00150000 | 2024-05-01 3:55PM EDT | 150.00 | 50.00 | 49.00 | 51.00 | -2.00 | -3.85% | 5 | 766 | 53.26% |
| BLDR250117C00155000 | 2024-04-11 9:59AM EDT | 155.00 | 49.92 | 45.20 | 46.90 | 0.00 | - | 5 | 53 | 51.20% |
| BLDR250117C00160000 | 2024-04-12 11:53AM EDT | 160.00 | 47.40 | 41.50 | 44.90 | 0.00 | - | 14 | 274 | 51.10% |
| BLDR250117C00165000 | 2024-02-23 11:58AM EDT | 165.00 | 45.95 | 61.00 | 64.30 | 0.00 | - | 10 | 41 | 91.18% |
| BLDR250117C00170000 | 2024-04-05 11:32AM EDT | 170.00 | 52.92 | 36.60 | 38.20 | 0.00 | - | 1 | 99 | 51.39% |
| BLDR250117C00175000 | 2024-04-03 3:01PM EDT | 175.00 | 49.50 | 33.80 | 34.70 | 0.00 | - | 1 | 69 | 49.47% |
| BLDR250117C00180000 | 2024-05-01 11:46AM EDT | 180.00 | 31.50 | 30.40 | 33.70 | -1.50 | -4.55% | 1 | 75 | 51.58% |
| BLDR250117C00185000 | 2024-04-26 3:27PM EDT | 185.00 | 31.30 | 28.70 | 31.10 | 0.00 | - | 1 | 25 | 50.78% |
| BLDR250117C00190000 | 2024-04-29 1:16PM EDT | 190.00 | 28.80 | 26.40 | 29.20 | 0.00 | - | 1 | 89 | 50.94% |
| BLDR250117C00195000 | 2024-04-29 1:15PM EDT | 195.00 | 26.20 | 24.30 | 26.60 | 0.00 | - | 10 | 22 | 49.78% |
| BLDR250117C00200000 | 2024-04-22 2:01PM EDT | 200.00 | 19.55 | 22.30 | 24.40 | 0.00 | - | 2 | 428 | 49.10% |
| BLDR250117C00210000 | 2024-04-26 3:29PM EDT | 210.00 | 21.50 | 18.70 | 20.30 | 0.00 | - | 1 | 270 | 47.67% |
| BLDR250117C00220000 | 2024-04-26 11:15AM EDT | 220.00 | 17.19 | 15.60 | 17.40 | 0.00 | - | 1 | 20 | 47.51% |
| BLDR250117C00230000 | 2024-05-01 11:53AM EDT | 230.00 | 13.20 | 12.50 | 14.00 | -1.30 | -8.97% | 1 | 222 | 45.85% |
| BLDR250117C00240000 | 2024-04-26 12:53PM EDT | 240.00 | 12.45 | 10.60 | 11.60 | 0.00 | - | 1 | 44 | 45.25% |
| BLDR250117C00250000 | 2024-04-26 2:40PM EDT | 250.00 | 10.19 | 9.00 | 11.30 | 0.00 | - | 6 | 82 | 48.00% |
| BLDR250117C00260000 | 2024-04-16 11:31AM EDT | 260.00 | 7.45 | 7.40 | 9.90 | 0.00 | - | 1 | 3 | 48.36% |
| BLDR250117C00270000 | 2024-04-19 12:38PM EDT | 270.00 | 5.50 | 6.10 | 6.90 | 0.00 | - | 1 | 67 | 44.85% |
| BLDR250117C00280000 | 2024-04-24 12:20PM EDT | 280.00 | 5.50 | 5.00 | 5.60 | 0.00 | - | 1 | 12 | 44.29% |
| BLDR250117C00290000 | 2024-04-11 9:35AM EDT | 290.00 | 5.90 | 4.10 | 5.20 | 0.00 | - | 1 | 5 | 45.58% |
| BLDR250117C00300000 | 2024-04-19 11:40AM EDT | 300.00 | 3.22 | 3.30 | 4.00 | 0.00 | - | 2 | 8 | 44.39% |
| BLDR250117C00310000 | 2024-04-29 9:38AM EDT | 310.00 | 3.52 | 2.80 | 4.10 | 0.00 | - | 3 | 6 | 46.69% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR250117P00030000 | 2024-01-08 10:45AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 50.00% |
| BLDR250117P00035000 | 2024-04-04 3:53PM EDT | 35.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 27 | 89.06% |
| BLDR250117P00040000 | 2023-05-08 10:24AM EDT | 40.00 | 2.00 | 0.00 | 4.00 | 0.00 | - | 1 | 9 | 116.28% |
| BLDR250117P00045000 | 2024-04-03 9:30AM EDT | 45.00 | 0.19 | 0.00 | 2.30 | 0.00 | - | 1 | 85 | 95.85% |
| BLDR250117P00050000 | 2024-04-18 10:12AM EDT | 50.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 5 | 82.28% |
| BLDR250117P00055000 | 2024-01-30 2:51PM EDT | 55.00 | 0.57 | 0.10 | 0.95 | 0.00 | - | 10 | 25 | 72.12% |
| BLDR250117P00060000 | 2024-01-22 12:19PM EDT | 60.00 | 0.93 | 0.00 | 2.05 | 0.00 | - | 34 | 42 | 75.54% |
| BLDR250117P00065000 | 2024-02-28 2:13PM EDT | 65.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 4 | 739 | 62.23% |
| BLDR250117P00070000 | 2024-01-22 11:54AM EDT | 70.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 1 | 97 | 67.68% |
| BLDR250117P00075000 | 2023-10-18 2:46PM EDT | 75.00 | 6.80 | 2.05 | 4.70 | 0.00 | - | 1 | 8 | 80.70% |
| BLDR250117P00080000 | 2024-03-28 12:17PM EDT | 80.00 | 1.45 | 0.25 | 1.50 | 0.00 | - | 2 | 39 | 55.93% |
| BLDR250117P00085000 | 2023-12-04 10:31AM EDT | 85.00 | 3.50 | 1.65 | 4.40 | 0.00 | - | 3 | 589 | 68.87% |
| BLDR250117P00090000 | 2024-01-03 10:32AM EDT | 90.00 | 3.81 | 0.30 | 4.70 | 0.00 | - | 6 | 414 | 61.44% |
| BLDR250117P00095000 | 2024-01-25 4:10PM EDT | 95.00 | 3.00 | 0.80 | 3.10 | 0.00 | - | 2 | 118 | 54.09% |
| BLDR250117P00100000 | 2024-04-08 9:38AM EDT | 100.00 | 1.20 | 0.65 | 2.75 | 0.00 | - | 5 | 139 | 55.12% |
| BLDR250117P00105000 | 2024-03-19 12:15PM EDT | 105.00 | 1.80 | 1.80 | 1.95 | 0.00 | - | 1 | 71 | 47.14% |
| BLDR250117P00110000 | 2024-04-15 2:18PM EDT | 110.00 | 2.95 | 2.05 | 2.50 | 0.00 | - | 25 | 233 | 46.79% |
| BLDR250117P00115000 | 2024-01-23 1:35PM EDT | 115.00 | 5.93 | 3.40 | 3.80 | 0.00 | - | 7 | 23 | 49.11% |
| BLDR250117P00120000 | 2024-04-26 9:40AM EDT | 120.00 | 3.30 | 2.70 | 3.60 | 0.00 | - | 10 | 31 | 44.91% |
| BLDR250117P00125000 | 2024-04-15 1:57PM EDT | 125.00 | 4.90 | 3.80 | 4.40 | 0.00 | - | 1 | 73 | 44.45% |
| BLDR250117P00130000 | 2024-04-25 3:38PM EDT | 130.00 | 5.00 | 4.70 | 5.20 | 0.00 | - | 1 | 674 | 43.63% |
| BLDR250117P00135000 | 2024-04-23 2:18PM EDT | 135.00 | 5.50 | 5.70 | 6.20 | 0.00 | - | 1 | 441 | 43.11% |
| BLDR250117P00140000 | 2024-04-30 12:34PM EDT | 140.00 | 7.00 | 6.60 | 7.30 | 0.00 | - | 5 | 88 | 42.52% |
| BLDR250117P00145000 | 2024-04-15 3:12PM EDT | 145.00 | 9.17 | 7.80 | 8.50 | 0.00 | - | 2 | 13 | 41.88% |
| BLDR250117P00150000 | 2024-04-29 3:52PM EDT | 150.00 | 9.00 | 9.30 | 9.90 | 0.00 | - | 2 | 282 | 41.39% |
| BLDR250117P00155000 | 2024-03-06 12:29PM EDT | 155.00 | 10.00 | 8.30 | 8.90 | 0.00 | - | 1 | 3 | 35.69% |
| BLDR250117P00160000 | 2024-04-18 2:58PM EDT | 160.00 | 13.40 | 12.20 | 13.10 | 0.00 | - | 1 | 58 | 40.37% |
| BLDR250117P00165000 | 2024-04-18 2:58PM EDT | 165.00 | 15.30 | 14.10 | 15.10 | 0.00 | - | 1 | 4 | 40.18% |
| BLDR250117P00170000 | 2024-04-23 2:21PM EDT | 170.00 | 15.40 | 14.90 | 17.10 | 0.00 | - | 1 | 25 | 39.70% |
| BLDR250117P00175000 | 2024-04-08 2:40PM EDT | 175.00 | 14.50 | 17.10 | 20.60 | 0.00 | - | 17 | 57 | 41.50% |
| BLDR250117P00180000 | 2024-04-19 9:32AM EDT | 180.00 | 21.45 | 18.60 | 21.80 | 0.00 | - | 1 | 62 | 39.13% |
| BLDR250117P00185000 | 2024-04-22 3:30PM EDT | 185.00 | 25.30 | 22.70 | 24.20 | 0.00 | - | 4 | 9 | 38.53% |
| BLDR250117P00190000 | 2024-04-19 10:28AM EDT | 190.00 | 28.04 | 24.00 | 26.90 | 0.00 | - | 1 | 2 | 38.17% |
| BLDR250117P00195000 | 2024-04-08 2:40PM EDT | 195.00 | 22.60 | 26.50 | 29.70 | 0.00 | - | 24 | 74 | 37.72% |
| BLDR250117P00200000 | 2024-04-26 10:40AM EDT | 200.00 | 30.07 | 29.50 | 33.80 | 0.00 | - | 3 | 46 | 39.13% |
| BLDR250117P00210000 | 2024-04-17 2:08PM EDT | 210.00 | 40.30 | 37.70 | 39.70 | 0.00 | - | 1 | 39 | 37.54% |
| BLDR250117P00220000 | 2023-12-19 2:05PM EDT | 220.00 | 60.50 | 56.60 | 61.30 | 0.00 | - | - | 1 | 57.25% |
| BLDR250117P00230000 | 2024-04-23 11:48AM EDT | 230.00 | 51.30 | 51.00 | 54.60 | 0.00 | - | 1 | 2 | 36.92% |
| BLDR250117P00310000 | 2024-04-15 3:49PM EDT | 310.00 | 126.27 | 123.20 | 128.00 | 0.00 | - | - | 1 | 41.00% |
© 2024 Yahoo. All rights reserved.