Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,280.51 +180.27 (+0.27%) CMC Crypto 200
1,375.99 -41.88 (-2.95%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240719C00105000 | 2024-05-23 2:18PM EDT | 105.00 | 62.58 | 43.00 | 47.50 | 0.00 | - | - | 1 | 73.78% |
| BLDR240719C00125000 | 2024-06-11 3:09PM EDT | 125.00 | 20.50 | 24.00 | 28.10 | 0.00 | - | - | 25 | 53.10% |
| BLDR240719C00135000 | 2024-06-12 12:07PM EDT | 135.00 | 20.90 | 15.90 | 17.30 | 0.00 | - | - | 2 | 46.30% |
| BLDR240719C00140000 | 2024-06-12 3:46PM EDT | 140.00 | 14.20 | 12.80 | 13.40 | 0.00 | - | 11 | 25 | 43.73% |
| BLDR240719C00145000 | 2024-06-14 12:43PM EDT | 145.00 | 8.65 | 9.50 | 9.90 | -3.06 | -26.13% | 26 | 204 | 41.31% |
| BLDR240719C00150000 | 2024-06-14 3:52PM EDT | 150.00 | 6.75 | 6.70 | 7.10 | -0.95 | -12.34% | 33 | 148 | 40.17% |
| BLDR240719C00155000 | 2024-06-14 3:13PM EDT | 155.00 | 4.78 | 4.50 | 4.80 | -0.82 | -14.64% | 43 | 284 | 38.86% |
| BLDR240719C00160000 | 2024-06-14 1:07PM EDT | 160.00 | 2.83 | 2.95 | 3.20 | -0.98 | -25.72% | 16 | 221 | 38.56% |
| BLDR240719C00165000 | 2024-06-14 12:32PM EDT | 165.00 | 1.50 | 1.50 | 2.10 | -1.00 | -40.00% | 102 | 200 | 38.67% |
| BLDR240719C00170000 | 2024-06-14 3:21PM EDT | 170.00 | 1.20 | 1.15 | 1.40 | -0.40 | -25.00% | 5 | 139 | 39.36% |
| BLDR240719C00175000 | 2024-06-14 2:57PM EDT | 175.00 | 0.78 | 0.70 | 0.90 | -0.20 | -20.41% | 1 | 49 | 39.72% |
| BLDR240719C00180000 | 2024-06-12 3:30PM EDT | 180.00 | 0.64 | 0.45 | 0.60 | 0.00 | - | 8 | 52 | 40.58% |
| BLDR240719C00185000 | 2024-06-14 2:57PM EDT | 185.00 | 0.27 | 0.00 | 0.50 | -0.30 | -52.63% | 1 | 103 | 43.31% |
| BLDR240719C00190000 | 2024-06-12 1:05PM EDT | 190.00 | 0.51 | 0.00 | 1.20 | 0.00 | - | 1 | 101 | 57.86% |
| BLDR240719C00195000 | 2024-06-13 1:12PM EDT | 195.00 | 0.44 | 0.10 | 0.85 | 0.00 | - | 1 | 14 | 50.93% |
| BLDR240719C00200000 | 2024-05-31 11:38AM EDT | 200.00 | 0.71 | 0.05 | 0.40 | 0.00 | - | 1 | 4 | 52.98% |
| BLDR240719C00210000 | 2024-06-14 10:37AM EDT | 210.00 | 0.05 | 0.00 | 1.85 | -0.43 | -89.58% | 1 | 2 | 70.41% |
| BLDR240719C00220000 | 2024-06-14 10:37AM EDT | 220.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 72.90% |
| BLDR240719C00230000 | 2024-06-13 12:05PM EDT | 230.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 11 | 79.35% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240719P00110000 | 2024-06-12 10:20AM EDT | 110.00 | 0.11 | 0.10 | 0.30 | 0.00 | - | - | 40 | 51.81% |
| BLDR240719P00115000 | 2024-06-14 1:03PM EDT | 115.00 | 0.33 | 0.15 | 0.40 | -0.25 | -43.10% | 4 | 8 | 51.42% |
| BLDR240719P00120000 | 2024-06-14 1:03PM EDT | 120.00 | 0.46 | 0.20 | 0.50 | -0.23 | -33.33% | 4 | 15 | 46.63% |
| BLDR240719P00125000 | 2024-06-14 10:12AM EDT | 125.00 | 0.85 | 0.60 | 0.75 | +0.40 | +88.89% | 1 | 20 | 43.65% |
| BLDR240719P00130000 | 2024-06-14 1:07PM EDT | 130.00 | 1.17 | 1.00 | 1.15 | +0.32 | +37.65% | 53 | 30 | 40.99% |
| BLDR240719P00135000 | 2024-06-14 3:42PM EDT | 135.00 | 1.75 | 0.85 | 1.85 | +0.25 | +16.67% | 7 | 71 | 39.21% |
| BLDR240719P00140000 | 2024-06-14 3:24PM EDT | 140.00 | 2.75 | 2.70 | 2.95 | +0.32 | +13.17% | 53 | 291 | 37.84% |
| BLDR240719P00145000 | 2024-06-14 1:58PM EDT | 145.00 | 4.72 | 4.20 | 4.40 | +0.87 | +22.60% | 8 | 222 | 35.83% |
| BLDR240719P00150000 | 2024-06-14 3:19PM EDT | 150.00 | 6.45 | 6.40 | 6.80 | +0.75 | +13.16% | 23 | 649 | 36.06% |
| BLDR240719P00155000 | 2024-06-14 2:13PM EDT | 155.00 | 9.88 | 9.20 | 9.60 | +1.28 | +14.88% | 4 | 135 | 35.17% |
| BLDR240719P00160000 | 2024-06-14 3:57PM EDT | 160.00 | 12.91 | 11.40 | 14.50 | +1.56 | +13.74% | 10 | 65 | 43.80% |
| BLDR240719P00165000 | 2024-06-14 2:24PM EDT | 165.00 | 17.10 | 14.70 | 17.10 | +0.56 | +3.39% | 2 | 65 | 35.23% |
| BLDR240719P00170000 | 2024-06-12 1:29PM EDT | 170.00 | 17.28 | 20.80 | 22.30 | 0.00 | - | 6 | 138 | 43.26% |
| BLDR240719P00175000 | 2024-06-13 12:40PM EDT | 175.00 | 25.93 | 24.30 | 26.70 | 0.00 | - | 1 | 14 | 43.58% |
| BLDR240719P00180000 | 2024-06-07 10:20AM EDT | 180.00 | 34.18 | 28.30 | 33.00 | 0.00 | - | 1 | 4 | 60.93% |
| BLDR240719P00185000 | 2024-06-13 12:40PM EDT | 185.00 | 35.28 | 33.10 | 37.90 | 0.00 | - | 1 | 1 | 65.60% |
| BLDR240719P00190000 | 2024-06-13 12:44PM EDT | 190.00 | 40.10 | 38.20 | 43.00 | 0.00 | - | 2 | 0 | 71.70% |
| BLDR240719P00195000 | 2024-06-13 12:45PM EDT | 195.00 | 45.00 | 43.10 | 48.00 | 0.00 | - | 1 | 0 | 76.68% |
© 2024 Yahoo. All rights reserved.