Singapore markets open in 5 hours 23 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,058.03 +39.64 (+0.79%) Dow
38,170.21 +266.92 (+0.70%) Nasdaq
15,819.07 +213.59 (+1.37%) Bitcoin USD
59,107.50 +1,954.77 (+3.42%) CMC Crypto 200
1,274.76 +4.01 (+0.32%)
TopBuild Corp. (BLD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240517C00370000 | 2024-04-25 10:59AM EDT | 370.00 | 23.50 | 41.00 | 49.20 | 0.00 | - | - | 2 | 58.46% |
| BLD240517C00380000 | 2024-04-23 9:36AM EDT | 380.00 | 19.40 | 33.00 | 40.40 | 0.00 | - | - | 10 | 54.95% |
| BLD240517C00390000 | 2024-05-01 2:59PM EDT | 390.00 | 37.25 | 26.30 | 32.30 | 0.00 | - | 1 | 24 | 53.14% |
| BLD240517C00400000 | 2024-05-02 12:55PM EDT | 400.00 | 18.20 | 19.60 | 24.80 | -5.50 | -23.21% | 3 | 14 | 50.02% |
| BLD240517C00410000 | 2024-05-02 10:57AM EDT | 410.00 | 14.71 | 13.30 | 19.20 | +1.96 | +15.37% | 2 | 39 | 56.56% |
| BLD240517C00420000 | 2024-04-26 3:28PM EDT | 420.00 | 11.20 | 8.70 | 13.60 | 0.00 | - | 5 | 7 | 52.81% |
| BLD240517C00430000 | 2024-04-29 12:31PM EDT | 430.00 | 9.53 | 5.60 | 10.00 | 0.00 | - | 1 | 14 | 52.49% |
| BLD240517C00440000 | 2024-04-26 3:21PM EDT | 440.00 | 6.05 | 3.60 | 8.30 | 0.00 | - | 12 | 10 | 56.09% |
| BLD240517C00450000 | 2024-05-02 11:31AM EDT | 450.00 | 2.50 | 1.10 | 5.80 | -1.00 | -28.57% | 1 | 10 | 55.05% |
| BLD240517C00460000 | 2024-04-22 9:58AM EDT | 460.00 | 10.00 | 0.75 | 9.90 | 0.00 | - | 2 | 9 | 60.29% |
| BLD240517C00470000 | 2024-04-01 12:32PM EDT | 470.00 | 14.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 65.75% |
| BLD240517C00490000 | 2024-04-03 1:41PM EDT | 490.00 | 7.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 63.15% |
| BLD240517C00500000 | 2024-04-23 10:58AM EDT | 500.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BLD240517C00510000 | 2024-03-15 11:03AM EDT | 510.00 | 3.40 | 0.10 | 10.00 | 0.00 | - | - | 1 | 89.20% |
| BLD240517C00540000 | 2024-03-15 11:02AM EDT | 540.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 86.89% |
| BLD240517C00560000 | 2024-04-05 9:30AM EDT | 560.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 95.34% |
| BLD240517C00580000 | 2024-04-17 1:16PM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 24 | 56.25% |
| BLD240517C00630000 | 2024-04-10 10:44AM EDT | 630.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 95 | 67.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240517P00230000 | 2024-04-10 10:44AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 92.97% |
| BLD240517P00330000 | 2024-04-24 12:10PM EDT | 330.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| BLD240517P00340000 | 2024-04-24 12:10PM EDT | 340.00 | 3.18 | 0.10 | 2.00 | 0.00 | - | - | 5 | 56.13% |
| BLD240517P00350000 | 2024-04-26 1:38PM EDT | 350.00 | 3.24 | 0.10 | 9.90 | 0.00 | - | 1 | 76 | 75.44% |
| BLD240517P00360000 | 2024-04-26 3:15PM EDT | 360.00 | 3.00 | 0.80 | 9.90 | 0.00 | - | 12 | 27 | 67.77% |
| BLD240517P00370000 | 2024-04-19 1:52PM EDT | 370.00 | 10.10 | 2.00 | 6.10 | 0.00 | - | 1 | 3 | 52.34% |
| BLD240517P00380000 | 2024-05-01 2:44PM EDT | 380.00 | 4.90 | 3.30 | 6.70 | 0.00 | - | 2 | 20 | 53.82% |
| BLD240517P00390000 | 2024-05-01 2:44PM EDT | 390.00 | 8.50 | 4.70 | 8.90 | +1.60 | +23.19% | 5 | 83 | 50.82% |
| BLD240517P00400000 | 2024-04-29 3:52PM EDT | 400.00 | 10.40 | 7.20 | 12.10 | 0.00 | - | 3 | 89 | 48.82% |
| BLD240517P00410000 | 2024-04-17 3:41PM EDT | 410.00 | 30.20 | 10.40 | 16.30 | 0.00 | - | 2 | 30 | 47.20% |
| BLD240517P00420000 | 2024-04-12 3:35PM EDT | 420.00 | 21.82 | 16.60 | 21.70 | 0.00 | - | 34 | 38 | 46.27% |
| BLD240517P00430000 | 2024-05-01 3:41PM EDT | 430.00 | 26.00 | 22.50 | 28.80 | 0.00 | - | 1 | 3 | 47.73% |
| BLD240517P00450000 | 2024-03-20 3:33PM EDT | 450.00 | 36.20 | 64.00 | 71.00 | 0.00 | - | - | 2 | 124.32% |
© 2024 Yahoo. All rights reserved.