Canada markets open in 2 hours 46 minutes

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

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDR210319C000300002021-02-09 11:26AM EST30.0013.500.000.000.00-200.00%
BLDR210319C000310002021-02-16 11:41AM EST31.0011.300.000.000.00-100.00%
BLDR210319C000340002021-02-22 3:27PM EST34.007.600.000.000.00-200.00%
BLDR210319C000350002021-02-19 2:29PM EST35.006.450.000.000.00-300.00%
BLDR210319C000370002021-02-18 1:48PM EST37.004.600.000.000.00-100.00%
BLDR210319C000380002021-02-22 3:22PM EST38.004.400.000.000.00-100.00%
BLDR210319C000390002021-02-23 3:41PM EST39.003.700.000.000.00-100.00%
BLDR210319C000400002021-02-23 3:33PM EST40.003.200.000.000.00-100.00%
BLDR210319C000410002021-02-24 11:06AM EST41.003.000.000.000.00-3500.00%
BLDR210319C000420002021-02-24 2:09PM EST42.002.600.000.000.00-2200.00%
BLDR210319C000430002021-02-24 2:28PM EST43.002.000.000.000.00-11501.56%
BLDR210319C000440002021-02-24 2:13PM EST44.001.750.000.000.00-1703.13%
BLDR210319C000450002021-02-24 11:23AM EST45.001.350.000.000.00-406.25%
BLDR210319C000460002021-02-24 1:06PM EST46.001.050.000.000.00-1506.25%
BLDR210319C000470002021-02-24 2:28PM EST47.000.780.000.000.00-101012.50%
BLDR210319C000480002021-02-23 10:22AM EST48.000.500.000.000.00-6012.50%
BLDR210319C000500002021-02-24 3:19PM EST50.000.300.000.000.00-3012.50%
BLDR210319C000550002021-02-24 1:35PM EST55.000.150.000.000.00-12025.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDR210319P000310002021-02-02 1:56PM EST31.000.450.000.000.00-4025.00%
BLDR210319P000320002021-02-19 12:38PM EST32.000.220.000.000.00-3025.00%
BLDR210319P000330002021-02-08 3:59PM EST33.000.210.000.000.00--025.00%
BLDR210319P000340002021-02-23 12:14PM EST34.000.400.000.000.00-1025.00%
BLDR210319P000350002021-02-19 12:26PM EST35.000.500.000.000.00-2025.00%
BLDR210319P000360002021-02-23 2:33PM EST36.000.600.000.000.00-1012.50%
BLDR210319P000370002021-02-23 2:29PM EST37.000.800.000.000.00-2012.50%
BLDR210319P000380002021-02-24 12:14PM EST38.000.900.000.000.00-1012.50%
BLDR210319P000390002021-02-24 2:28PM EST39.001.090.000.000.00-10406.25%
BLDR210319P000400002021-02-24 3:52PM EST40.001.150.000.000.00-506.25%
BLDR210319P000410002021-02-22 3:37PM EST41.002.200.000.000.00-4203.13%
BLDR210319P000420002021-02-24 10:51AM EST42.002.250.000.000.00-1101.56%
BLDR210319P000430002021-02-18 10:23AM EST43.003.500.000.000.00-100.00%
BLDR210319P000440002021-02-22 10:18AM EST44.004.200.000.000.00-500.00%
BLDR210319P000450002021-02-18 11:46AM EST45.005.300.000.000.00-2000.00%
BLDR210319P000500002021-02-16 1:39PM EST50.008.700.000.000.00-500.00%