Builders FirstSource, Inc. (BLDR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR260116C00060000 | 2024-05-08 2:11PM EDT | 60.00 | 109.64 | 111.50 | 116.50 | 0.00 | - | - | 1 | 72.82% |
| BLDR260116C00065000 | 2023-12-13 11:53AM EDT | 65.00 | 95.00 | 107.50 | 112.50 | 0.00 | - | 2 | 2 | 71.43% |
| BLDR260116C00070000 | 2024-03-06 11:02AM EDT | 70.00 | 138.87 | 138.50 | 143.50 | 0.00 | - | 6 | 10 | 175.12% |
| BLDR260116C00075000 | 2024-03-11 10:15AM EDT | 75.00 | 125.75 | 123.50 | 128.50 | 0.00 | - | 5 | 5 | 132.33% |
| BLDR260116C00080000 | 2024-02-14 11:50AM EDT | 80.00 | 114.45 | 123.50 | 128.50 | 0.00 | - | 4 | 4 | 136.95% |
| BLDR260116C00085000 | 2024-03-12 10:24AM EDT | 85.00 | 121.17 | 111.00 | 115.50 | 0.00 | - | 5 | 7 | 109.56% |
| BLDR260116C00090000 | 2023-12-05 12:36PM EDT | 90.00 | 71.00 | 82.20 | 85.20 | 0.00 | - | - | 1 | 51.23% |
| BLDR260116C00095000 | 2024-04-04 9:57AM EDT | 95.00 | 122.65 | 110.50 | 115.00 | 0.00 | - | 1 | 0 | 117.07% |
| BLDR260116C00100000 | 2024-05-16 2:44PM EDT | 100.00 | 80.86 | 79.50 | 84.00 | 0.00 | - | 2 | 56 | 58.72% |
| BLDR260116C00105000 | 2023-12-08 3:04PM EDT | 105.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BLDR260116C00110000 | 2024-05-06 12:19PM EDT | 110.00 | 104.90 | 73.50 | 76.40 | 0.00 | - | 1 | 6 | 57.20% |
| BLDR260116C00115000 | 2024-05-13 9:42AM EDT | 115.00 | 69.60 | 69.80 | 72.90 | 0.00 | - | 4 | 4 | 55.91% |
| BLDR260116C00120000 | 2024-05-07 11:23AM EDT | 120.00 | 67.86 | 66.90 | 69.60 | 0.00 | - | 1 | 3 | 55.37% |
| BLDR260116C00125000 | 2023-12-06 1:53PM EDT | 125.00 | 51.30 | 58.10 | 62.10 | 0.00 | - | 1 | 4 | 49.93% |
| BLDR260116C00130000 | 2024-05-16 2:49PM EDT | 130.00 | 60.49 | 60.30 | 63.20 | 0.00 | - | 1 | 3 | 53.47% |
| BLDR260116C00135000 | 2024-05-06 11:32AM EDT | 135.00 | 87.48 | 57.20 | 60.50 | 0.00 | - | 3 | 5 | 52.89% |
| BLDR260116C00140000 | 2024-05-13 9:44AM EDT | 140.00 | 53.94 | 52.60 | 57.50 | 0.00 | - | 5 | 8 | 50.95% |
| BLDR260116C00145000 | 2024-05-15 11:06AM EDT | 145.00 | 55.61 | 51.90 | 55.00 | 0.00 | - | 1 | 40 | 51.96% |
| BLDR260116C00150000 | 2024-05-13 9:36AM EDT | 150.00 | 49.60 | 47.20 | 52.00 | 0.00 | - | 2 | 19 | 52.97% |
| BLDR260116C00155000 | 2024-05-13 1:11PM EDT | 155.00 | 46.80 | 46.60 | 49.50 | 0.00 | - | 1 | 6 | 50.60% |
| BLDR260116C00160000 | 2024-05-10 2:14PM EDT | 160.00 | 44.00 | 43.10 | 45.70 | 0.00 | - | 1 | 9 | 50.23% |
| BLDR260116C00165000 | 2024-05-21 10:17AM EDT | 165.00 | 41.80 | 40.50 | 43.70 | -3.60 | -7.93% | 14 | 3 | 50.18% |
| BLDR260116C00170000 | 2024-05-14 2:25PM EDT | 170.00 | 41.20 | 38.80 | 42.50 | 0.00 | - | 2 | 25 | 51.00% |
| BLDR260116C00175000 | 2024-05-08 3:32PM EDT | 175.00 | 36.38 | 37.00 | 40.00 | 0.00 | - | 29 | 53 | 50.13% |
| BLDR260116C00180000 | 2024-05-07 9:37AM EDT | 180.00 | 46.00 | 34.10 | 37.20 | 0.00 | - | 1 | 15 | 48.84% |
| BLDR260116C00185000 | 2024-05-15 2:28PM EDT | 185.00 | 36.07 | 32.90 | 36.00 | 0.00 | - | 10 | 34 | 49.36% |
| BLDR260116C00190000 | 2024-05-16 2:12PM EDT | 190.00 | 31.02 | 31.20 | 34.00 | 0.00 | - | 1 | 51 | 48.84% |
| BLDR260116C00195000 | 2024-05-16 2:12PM EDT | 195.00 | 29.22 | 29.00 | 32.50 | 0.00 | - | 1 | 7 | 48.83% |
| BLDR260116C00200000 | 2024-05-17 9:34AM EDT | 200.00 | 27.66 | 27.70 | 30.50 | 0.00 | - | 1 | 149 | 48.15% |
| BLDR260116C00210000 | 2024-05-07 10:07AM EDT | 210.00 | 31.12 | 24.70 | 27.50 | 0.00 | - | 2 | 10 | 47.73% |
| BLDR260116C00220000 | 2024-05-17 11:36AM EDT | 220.00 | 22.67 | 19.50 | 23.70 | 0.00 | - | 1 | 50 | 46.09% |
| BLDR260116C00230000 | 2024-05-13 9:34AM EDT | 230.00 | 19.90 | 19.00 | 20.60 | 0.00 | - | 10 | 14 | 44.95% |
| BLDR260116C00240000 | 2024-05-07 9:53AM EDT | 240.00 | 21.50 | 15.80 | 18.50 | 0.00 | - | 1 | 14 | 44.74% |
| BLDR260116C00250000 | 2024-05-17 3:30PM EDT | 250.00 | 15.40 | 13.60 | 16.80 | 0.00 | - | 15 | 24 | 44.78% |
| BLDR260116C00260000 | 2024-04-15 10:52AM EDT | 260.00 | 25.00 | 14.60 | 17.20 | 0.00 | - | 2 | 3 | 47.28% |
| BLDR260116C00270000 | 2024-05-20 12:58PM EDT | 270.00 | 12.20 | 11.80 | 13.30 | -0.90 | -6.87% | 3 | 11 | 44.05% |
| BLDR260116C00280000 | 2024-05-02 2:34PM EDT | 280.00 | 21.00 | 10.70 | 11.80 | 0.00 | - | 1 | 13 | 43.70% |
| BLDR260116C00290000 | 2024-05-15 2:28PM EDT | 290.00 | 10.77 | 8.70 | 10.70 | 0.00 | - | 10 | 10 | 43.71% |
| BLDR260116C00300000 | 2024-04-04 1:12PM EDT | 300.00 | 24.80 | 19.00 | 22.00 | 0.00 | - | 1 | 5 | 58.39% |
| BLDR260116C00310000 | 2024-04-23 9:51AM EDT | 310.00 | 12.50 | 7.40 | 9.70 | 0.00 | - | 2 | 3 | 45.13% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR260116P00060000 | 2024-05-15 1:55PM EDT | 60.00 | 1.10 | 0.50 | 2.70 | 0.00 | - | 1 | 3 | 51.04% |
| BLDR260116P00080000 | 2024-05-07 11:38AM EDT | 80.00 | 3.40 | 0.35 | 4.40 | 0.00 | - | 3 | 56 | 49.76% |
| BLDR260116P00085000 | 2024-05-17 9:34AM EDT | 85.00 | 3.06 | 3.00 | 3.90 | 0.00 | - | 1 | 27 | 44.73% |
| BLDR260116P00090000 | 2024-05-07 1:21PM EDT | 90.00 | 5.00 | 3.60 | 4.60 | 0.00 | - | 52 | 52 | 43.84% |
| BLDR260116P00095000 | 2024-04-04 9:57AM EDT | 95.00 | 3.80 | 4.00 | 4.70 | 0.00 | - | 1 | 1 | 41.10% |
| BLDR260116P00100000 | 2024-05-09 1:15PM EDT | 100.00 | 5.60 | 5.10 | 6.40 | 0.00 | - | 2 | 127 | 42.54% |
| BLDR260116P00105000 | 2024-02-23 11:44AM EDT | 105.00 | 6.00 | 4.90 | 6.20 | 0.00 | - | 1 | 2 | 39.09% |
| BLDR260116P00110000 | 2024-02-27 11:21AM EDT | 110.00 | 6.60 | 5.70 | 7.20 | 0.00 | - | 1 | 0 | 38.43% |
| BLDR260116P00115000 | 2024-05-21 1:14PM EDT | 115.00 | 9.08 | 6.90 | 10.70 | +0.52 | +6.07% | 1 | 6 | 42.33% |
| BLDR260116P00120000 | 2024-05-17 2:19PM EDT | 120.00 | 10.40 | 9.70 | 12.30 | 0.00 | - | 1 | 10 | 42.06% |
| BLDR260116P00125000 | 2024-04-04 10:37AM EDT | 125.00 | 9.00 | 9.40 | 10.30 | 0.00 | - | 6 | 15 | 35.64% |
| BLDR260116P00130000 | 2024-04-16 3:58PM EDT | 130.00 | 12.70 | 12.00 | 15.10 | 0.00 | - | 1 | 3 | 40.34% |
| BLDR260116P00135000 | 2024-05-09 10:14AM EDT | 135.00 | 15.10 | 12.10 | 17.00 | 0.00 | - | 2 | 65 | 40.04% |
| BLDR260116P00140000 | 2024-05-08 11:49AM EDT | 140.00 | 18.30 | 14.10 | 19.00 | 0.00 | - | 5 | 232 | 39.70% |
| BLDR260116P00145000 | 2024-04-03 2:21PM EDT | 145.00 | 14.50 | 13.20 | 16.70 | 0.00 | - | 17 | 37 | 33.42% |
| BLDR260116P00150000 | 2024-05-15 9:30AM EDT | 150.00 | 18.90 | 17.50 | 22.50 | 0.00 | - | 1 | 48 | 37.92% |
| BLDR260116P00155000 | 2024-04-03 2:55PM EDT | 155.00 | 17.80 | 17.30 | 19.90 | 0.00 | - | 6 | 21 | 31.40% |
| BLDR260116P00160000 | 2024-05-21 1:04PM EDT | 160.00 | 24.80 | 22.30 | 27.00 | -0.20 | -0.80% | 108 | 50 | 36.92% |
| BLDR260116P00165000 | 2024-05-21 10:34AM EDT | 165.00 | 27.70 | 24.60 | 29.50 | -2.00 | -6.73% | 15 | 13 | 36.52% |
| BLDR260116P00170000 | 2024-05-21 3:30PM EDT | 170.00 | 29.50 | 29.30 | 32.00 | -0.80 | -2.64% | 4 | 27 | 35.98% |
| BLDR260116P00175000 | 2024-04-03 1:15PM EDT | 175.00 | 24.90 | 26.00 | 28.30 | 0.00 | - | 2 | 32 | 28.10% |
| BLDR260116P00180000 | 2024-05-13 10:45AM EDT | 180.00 | 34.90 | 33.10 | 36.50 | 0.00 | - | 4 | 12 | 33.95% |
| BLDR260116P00185000 | 2024-04-23 1:57PM EDT | 185.00 | 33.00 | 37.20 | 40.00 | 0.00 | - | 1 | 26 | 34.19% |
| BLDR260116P00190000 | 2024-04-11 2:45PM EDT | 190.00 | 35.11 | 40.10 | 43.50 | 0.00 | - | 1 | 24 | 34.30% |
| BLDR260116P00195000 | 2024-04-03 1:11PM EDT | 195.00 | 33.70 | 35.10 | 37.50 | 0.00 | - | 2 | 11 | 22.98% |
| BLDR260116P00200000 | 2024-05-07 1:26PM EDT | 200.00 | 52.30 | 45.80 | 49.50 | 0.00 | - | 3 | 144 | 32.99% |
| BLDR260116P00210000 | 2024-05-03 10:03AM EDT | 210.00 | 42.60 | 51.00 | 56.00 | 0.00 | - | 2 | 37 | 31.74% |
© 2024 Yahoo. All rights reserved.