BLDR - Builders FirstSource, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDR200717C000130002020-06-25 2:25PM EDT13.006.806.608.400.00-11147.66%
BLDR200717C000160002020-06-25 9:48AM EDT16.004.203.605.600.00-21110.35%
BLDR200717C000170002020-06-23 12:13PM EDT17.004.752.504.800.00-1196.48%
BLDR200717C000180002020-06-22 9:31AM EDT18.003.702.253.100.00-56077.54%
BLDR200717C000190002020-06-24 3:27PM EDT19.002.500.803.100.00-36179.49%
BLDR200717C000200002020-07-02 2:46PM EDT20.001.401.051.30+0.20+16.67%45267.29%
BLDR200717C000210002020-07-02 1:02PM EDT21.000.640.550.85-0.06-8.57%74366.60%
BLDR200717C000220002020-07-02 11:56AM EDT22.000.370.250.450.00-114463.38%
BLDR200717C000230002020-07-06 1:53PM EDT23.000.150.100.40-0.15-50.00%23272.07%
BLDR200717C000240002020-07-01 11:25AM EDT24.000.070.000.150.00-13162.89%
BLDR200717C000250002020-06-26 11:23AM EDT25.000.100.000.400.00-8317695.12%
BLDR200717C000260002020-06-16 1:20PM EDT26.000.850.000.400.00-11213107.62%
BLDR200717C000270002020-06-25 10:16AM EDT27.000.100.000.150.00-1995.70%
BLDR200717C000280002020-06-23 9:31AM EDT28.000.150.000.500.00-15137.89%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDR200717P000150002020-06-22 1:07PM EDT15.000.130.001.150.00--1194.92%
BLDR200717P000160002020-06-29 10:09AM EDT16.000.100.050.150.00-2097.27%
BLDR200717P000170002020-06-15 3:59PM EDT17.000.400.050.500.00--5104.69%
BLDR200717P000180002020-06-26 9:30AM EDT18.000.500.100.550.00-1787.11%
BLDR200717P000190002020-07-06 12:12PM EDT19.000.500.350.55-0.30-37.50%13874.02%
BLDR200717P000200002020-07-02 2:19PM EDT20.000.850.600.850.00-32566.21%
BLDR200717P000210002020-07-01 11:09AM EDT21.001.511.201.800.00-23283.40%
BLDR200717P000220002020-06-15 4:13PM EDT22.002.401.602.450.00-202172.46%
BLDR200717P000230002020-06-15 4:13PM EDT23.002.112.353.400.00-10378.13%
BLDR200717P000240002020-06-15 4:13PM EDT24.004.302.405.000.00-20072.85%
BLDR200717P000250002020-06-15 4:13PM EDT25.003.003.406.300.00-11105.86%