Canada markets closed

Builders FirstSource, Inc. (BLDR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.30+0.29 (+0.97%)
At close: 4:00PM EDT

30.30 0.00 (0.00%)
After hours: 4:04PM EDT

In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDR201120C000120002020-07-09 8:17PM EDT12.003.5010.9012.100.00-330.00%
BLDR201120C000130002020-07-09 8:17PM EDT13.0011.2010.1011.300.00-1050.00%
BLDR201120C000140002020-07-09 8:17PM EDT14.006.009.4010.200.00--00.00%
BLDR201120C000150002020-10-12 1:28PM EDT15.0019.3015.7019.200.00-200359.57%
BLDR201120C000160002020-07-09 8:17PM EDT16.002.1510.3012.800.00-600.00%
BLDR201120C000170002020-07-09 8:17PM EDT17.003.336.907.900.00-230.00%
BLDR201120C000180002020-08-20 1:17PM EDT18.0010.0013.2014.200.00-60240.92%
BLDR201120C000190002020-09-11 9:42AM EDT19.0013.2014.3018.000.00-59415.53%
BLDR201120C000200002020-10-21 9:30AM EDT20.0014.009.9012.400.00-143169.92%
BLDR201120C000210002020-07-20 11:51AM EDT21.003.607.709.400.00-2287.89%
BLDR201120C000220002020-09-21 9:30AM EDT22.008.900.000.000.00-260.00%
BLDR201120C000230002020-08-17 1:11PM EDT23.008.1610.3010.800.00-158243.85%
BLDR201120C000240002020-10-22 10:10AM EDT24.008.656.008.100.00-6197108.40%
BLDR201120C000250002020-10-30 11:18AM EDT25.006.105.206.40-1.60-20.78%117181.93%
BLDR201120C000260002020-10-02 11:57AM EDT26.007.674.305.900.00-3485.55%
BLDR201120C000270002020-10-30 9:54AM EDT27.005.303.505.00+1.10+26.19%24879.35%
BLDR201120C000280002020-10-28 10:54AM EDT28.003.932.853.600.00-34264.94%
BLDR201120C000290002020-10-29 11:37AM EDT29.003.702.252.65+1.15+45.10%111959.38%
BLDR201120C000300002020-10-30 12:48PM EDT30.002.201.752.00+0.10+4.76%1813358.30%
BLDR201120C000310002020-10-30 1:15PM EDT31.001.681.251.50+0.12+7.69%58156.74%
BLDR201120C000320002020-10-30 2:57PM EDT32.001.050.851.05-0.14-11.76%3920154.59%
BLDR201120C000330002020-10-30 3:01PM EDT33.000.750.450.80-0.15-16.67%19252.73%
BLDR201120C000340002020-10-30 11:05AM EDT34.000.550.300.60-0.10-15.38%301,11353.91%
BLDR201120C000350002020-10-30 2:11PM EDT35.000.450.200.45-0.06-11.76%2293955.27%
BLDR201120C000360002020-10-30 11:58AM EDT36.000.320.050.50-0.04-11.11%2011559.08%
BLDR201120C000370002020-10-28 3:42PM EDT37.000.270.000.300.00-11,48456.06%
BLDR201120C000380002020-10-29 2:27PM EDT38.000.200.000.350.00-446863.67%
BLDR201120C000400002020-10-29 2:08PM EDT40.000.150.050.20+0.03+25.00%213069.14%
BLDR201120C000450002020-10-20 2:16PM EDT45.000.150.001.650.00-5051142.48%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDR201120P000100002020-07-09 8:17PM EDT10.000.400.000.400.00-220265.63%
BLDR201120P000110002020-07-15 10:02AM EDT11.000.300.000.900.00-5,0000292.77%
BLDR201120P000150002020-10-29 3:07PM EDT15.000.050.000.400.00-2532176.56%
BLDR201120P000160002020-08-05 11:02AM EDT16.000.420.000.750.00-100187.50%
BLDR201120P000170002020-08-03 1:10PM EDT17.000.600.001.100.00-126191.21%
BLDR201120P000180002020-09-14 12:07PM EDT18.000.150.000.350.00-192212132.62%
BLDR201120P000190002020-07-09 8:17PM EDT19.004.901.401.850.00--31236.62%
BLDR201120P000200002020-09-18 1:47PM EDT20.000.230.000.250.00-6186102.34%
BLDR201120P000210002020-10-08 9:30AM EDT21.000.200.001.650.00-212153.52%
BLDR201120P000220002020-10-19 11:00AM EDT22.000.100.001.650.00-51139.45%
BLDR201120P000230002020-09-25 11:03AM EDT23.000.550.050.500.00-11088.28%
BLDR201120P000240002020-10-29 2:26PM EDT24.000.150.150.350.00-37175.59%
BLDR201120P000250002020-10-29 3:34PM EDT25.000.450.100.550.00-34270.90%
BLDR201120P000260002020-10-30 10:18AM EDT26.000.420.100.65-0.16-27.59%13663.38%
BLDR201120P000270002020-10-29 3:44PM EDT27.000.750.400.800.00-18863.77%
BLDR201120P000280002020-10-29 3:07PM EDT28.001.150.751.100.00-364164.99%
BLDR201120P000290002020-10-29 10:13AM EDT29.001.601.051.400.00-124262.11%
BLDR201120P000300002020-10-29 2:26PM EDT30.001.371.301.80-0.63-31.50%611257.47%
BLDR201120P000310002020-10-19 3:51PM EDT31.001.782.052.45+0.28+18.67%25462.70%
BLDR201120P000320002020-10-27 1:18PM EDT32.002.452.602.950.00-24159.03%
BLDR201120P000330002020-10-30 11:41AM EDT33.002.933.303.70+0.61+26.29%22259.57%
BLDR201120P000340002020-10-30 3:35PM EDT34.004.133.904.50+0.66+19.02%24856.25%