BLDR - Builders FirstSource, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR200717C00013000 | 2020-06-25 2:25PM EDT | 13.00 | 6.80 | 6.60 | 8.40 | 0.00 | - | 1 | 1 | 147.66% |
| BLDR200717C00016000 | 2020-06-25 9:48AM EDT | 16.00 | 4.20 | 3.60 | 5.60 | 0.00 | - | 2 | 1 | 110.35% |
| BLDR200717C00017000 | 2020-06-23 12:13PM EDT | 17.00 | 4.75 | 2.50 | 4.80 | 0.00 | - | 1 | 1 | 96.48% |
| BLDR200717C00018000 | 2020-06-22 9:31AM EDT | 18.00 | 3.70 | 2.25 | 3.10 | 0.00 | - | 5 | 60 | 77.54% |
| BLDR200717C00019000 | 2020-06-24 3:27PM EDT | 19.00 | 2.50 | 0.80 | 3.10 | 0.00 | - | 3 | 61 | 79.49% |
| BLDR200717C00020000 | 2020-07-02 2:46PM EDT | 20.00 | 1.40 | 1.05 | 1.30 | +0.20 | +16.67% | 4 | 52 | 67.29% |
| BLDR200717C00021000 | 2020-07-02 1:02PM EDT | 21.00 | 0.64 | 0.55 | 0.85 | -0.06 | -8.57% | 7 | 43 | 66.60% |
| BLDR200717C00022000 | 2020-07-02 11:56AM EDT | 22.00 | 0.37 | 0.25 | 0.45 | 0.00 | - | 11 | 44 | 63.38% |
| BLDR200717C00023000 | 2020-07-06 1:53PM EDT | 23.00 | 0.15 | 0.10 | 0.40 | -0.15 | -50.00% | 2 | 32 | 72.07% |
| BLDR200717C00024000 | 2020-07-01 11:25AM EDT | 24.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 62.89% |
| BLDR200717C00025000 | 2020-06-26 11:23AM EDT | 25.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 83 | 176 | 95.12% |
| BLDR200717C00026000 | 2020-06-16 1:20PM EDT | 26.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | 11 | 213 | 107.62% |
| BLDR200717C00027000 | 2020-06-25 10:16AM EDT | 27.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 95.70% |
| BLDR200717C00028000 | 2020-06-23 9:31AM EDT | 28.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 137.89% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR200717P00015000 | 2020-06-22 1:07PM EDT | 15.00 | 0.13 | 0.00 | 1.15 | 0.00 | - | - | 1 | 194.92% |
| BLDR200717P00016000 | 2020-06-29 10:09AM EDT | 16.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 97.27% |
| BLDR200717P00017000 | 2020-06-15 3:59PM EDT | 17.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | - | 5 | 104.69% |
| BLDR200717P00018000 | 2020-06-26 9:30AM EDT | 18.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 1 | 7 | 87.11% |
| BLDR200717P00019000 | 2020-07-06 12:12PM EDT | 19.00 | 0.50 | 0.35 | 0.55 | -0.30 | -37.50% | 1 | 38 | 74.02% |
| BLDR200717P00020000 | 2020-07-02 2:19PM EDT | 20.00 | 0.85 | 0.60 | 0.85 | 0.00 | - | 3 | 25 | 66.21% |
| BLDR200717P00021000 | 2020-07-01 11:09AM EDT | 21.00 | 1.51 | 1.20 | 1.80 | 0.00 | - | 2 | 32 | 83.40% |
| BLDR200717P00022000 | 2020-06-15 4:13PM EDT | 22.00 | 2.40 | 1.60 | 2.45 | 0.00 | - | 20 | 21 | 72.46% |
| BLDR200717P00023000 | 2020-06-15 4:13PM EDT | 23.00 | 2.11 | 2.35 | 3.40 | 0.00 | - | 10 | 3 | 78.13% |
| BLDR200717P00024000 | 2020-06-15 4:13PM EDT | 24.00 | 4.30 | 2.40 | 5.00 | 0.00 | - | 20 | 0 | 72.85% |
| BLDR200717P00025000 | 2020-06-15 4:13PM EDT | 25.00 | 3.00 | 3.40 | 6.30 | 0.00 | - | 1 | 1 | 105.86% |
© 2020 Verizon Media. All rights reserved.