Builders FirstSource, Inc. (BLDR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.40+0.67 (+1.61%)
At close: 4:00PM EST
42.40 0.00 (0.00%)
Pre-Market: 5:28AM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR210319C00030000 | 2021-02-09 11:26AM EST | 30.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR210319C00031000 | 2021-02-16 11:41AM EST | 31.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR210319C00034000 | 2021-02-22 3:27PM EST | 34.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLDR210319C00035000 | 2021-02-19 2:29PM EST | 35.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLDR210319C00037000 | 2021-02-18 1:48PM EST | 37.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR210319C00038000 | 2021-02-22 3:22PM EST | 38.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR210319C00039000 | 2021-02-23 3:41PM EST | 39.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR210319C00040000 | 2021-02-23 3:33PM EST | 40.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR210319C00041000 | 2021-02-24 11:06AM EST | 41.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BLDR210319C00042000 | 2021-02-24 2:09PM EST | 42.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BLDR210319C00043000 | 2021-02-24 2:28PM EST | 43.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| BLDR210319C00044000 | 2021-02-24 2:13PM EST | 44.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| BLDR210319C00045000 | 2021-02-24 11:23AM EST | 45.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BLDR210319C00046000 | 2021-02-24 1:06PM EST | 46.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BLDR210319C00047000 | 2021-02-24 2:28PM EST | 47.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| BLDR210319C00048000 | 2021-02-23 10:22AM EST | 48.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BLDR210319C00050000 | 2021-02-24 3:19PM EST | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BLDR210319C00055000 | 2021-02-24 1:35PM EST | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR210319P00031000 | 2021-02-02 1:56PM EST | 31.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BLDR210319P00032000 | 2021-02-19 12:38PM EST | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BLDR210319P00033000 | 2021-02-08 3:59PM EST | 33.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BLDR210319P00034000 | 2021-02-23 12:14PM EST | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLDR210319P00035000 | 2021-02-19 12:26PM EST | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BLDR210319P00036000 | 2021-02-23 2:33PM EST | 36.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLDR210319P00037000 | 2021-02-23 2:29PM EST | 37.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BLDR210319P00038000 | 2021-02-24 12:14PM EST | 38.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BLDR210319P00039000 | 2021-02-24 2:28PM EST | 39.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| BLDR210319P00040000 | 2021-02-24 3:52PM EST | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BLDR210319P00041000 | 2021-02-22 3:37PM EST | 41.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| BLDR210319P00042000 | 2021-02-24 10:51AM EST | 42.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| BLDR210319P00043000 | 2021-02-18 10:23AM EST | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BLDR210319P00044000 | 2021-02-22 10:18AM EST | 44.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BLDR210319P00045000 | 2021-02-18 11:46AM EST | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BLDR210319P00050000 | 2021-02-16 1:39PM EST | 50.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
