Singapore markets close in 7 hours 7 minutes
Straits Times Index
3,340.76 -2.59 (-0.08%) Nikkei
39,732.67 +391.13 (+0.99%) Hang Seng
17,663.32 -53.15 (-0.30%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,804.80 +769.79 (+1.26%) CMC Crypto 200
1,291.68 +25.54 (+2.02%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816C00075000 | 2024-06-21 3:48PM EDT | 75.00 | 68.38 | 61.00 | 65.50 | 0.00 | - | 1 | 1 | 87.89% |
| BLDR240816C00085000 | 2024-06-25 11:58AM EDT | 85.00 | 50.00 | 51.00 | 55.90 | 0.00 | - | 4 | 4 | 77.64% |
| BLDR240816C00090000 | 2024-06-27 9:59AM EDT | 90.00 | 47.00 | 46.50 | 51.00 | -12.68 | -21.25% | 2 | 10 | 76.17% |
| BLDR240816C00100000 | 2024-06-27 3:23PM EDT | 100.00 | 38.20 | 36.50 | 41.10 | +2.00 | +5.52% | 2 | 2 | 61.28% |
| BLDR240816C00105000 | 2024-06-21 2:19PM EDT | 105.00 | 37.92 | 32.50 | 35.50 | 0.00 | - | 1 | 1 | 56.54% |
| BLDR240816C00110000 | 2024-06-25 12:03PM EDT | 110.00 | 26.20 | 28.60 | 31.20 | 0.00 | - | 1 | 1 | 58.50% |
| BLDR240816C00115000 | 2024-06-25 12:30PM EDT | 115.00 | 21.95 | 24.70 | 26.80 | 0.00 | - | 2 | 3 | 57.20% |
| BLDR240816C00120000 | 2024-06-27 3:43PM EDT | 120.00 | 20.70 | 19.50 | 23.10 | +0.80 | +4.02% | 2 | 7 | 52.23% |
| BLDR240816C00125000 | 2024-06-25 12:11PM EDT | 125.00 | 14.30 | 16.80 | 17.30 | 0.00 | - | 1 | 10 | 49.16% |
| BLDR240816C00130000 | 2024-06-27 3:59PM EDT | 130.00 | 13.80 | 13.60 | 13.90 | +1.80 | +15.00% | 2 | 59 | 47.88% |
| BLDR240816C00135000 | 2024-06-27 3:55PM EDT | 135.00 | 10.50 | 10.60 | 10.90 | +1.20 | +12.90% | 659 | 439 | 46.72% |
| BLDR240816C00140000 | 2024-06-26 2:27PM EDT | 140.00 | 7.10 | 7.90 | 8.30 | 0.00 | - | 19 | 132 | 45.53% |
| BLDR240816C00145000 | 2024-06-27 3:02PM EDT | 145.00 | 5.60 | 5.70 | 6.10 | +0.30 | +5.66% | 17 | 82 | 44.28% |
| BLDR240816C00150000 | 2024-06-27 3:02PM EDT | 150.00 | 3.90 | 4.00 | 4.50 | 0.00 | - | 262 | 122 | 44.03% |
| BLDR240816C00155000 | 2024-06-27 3:49PM EDT | 155.00 | 2.85 | 2.75 | 4.90 | +0.10 | +3.64% | 9 | 67 | 53.31% |
| BLDR240816C00160000 | 2024-06-27 12:18PM EDT | 160.00 | 2.10 | 1.80 | 2.20 | +0.35 | +20.00% | 4 | 163 | 42.87% |
| BLDR240816C00165000 | 2024-06-27 3:58PM EDT | 165.00 | 1.32 | 1.25 | 2.45 | +0.17 | +14.78% | 2 | 196 | 50.00% |
| BLDR240816C00170000 | 2024-06-26 3:16PM EDT | 170.00 | 0.90 | 0.85 | 1.85 | 0.00 | - | 11 | 283 | 50.27% |
| BLDR240816C00175000 | 2024-06-26 9:59AM EDT | 175.00 | 0.63 | 0.55 | 0.75 | 0.00 | - | 1 | 243 | 43.34% |
| BLDR240816C00180000 | 2024-06-26 3:54PM EDT | 180.00 | 0.43 | 0.20 | 0.75 | 0.00 | - | 5 | 599 | 47.12% |
| BLDR240816C00185000 | 2024-06-24 3:44PM EDT | 185.00 | 0.60 | 0.15 | 0.65 | 0.00 | - | 11 | 171 | 49.19% |
| BLDR240816C00190000 | 2024-06-25 10:51AM EDT | 190.00 | 0.28 | 0.15 | 0.70 | 0.00 | - | 2 | 125 | 53.37% |
| BLDR240816C00195000 | 2024-06-25 10:38AM EDT | 195.00 | 0.22 | 0.10 | 0.75 | 0.00 | - | 1 | 146 | 51.51% |
| BLDR240816C00200000 | 2024-06-25 11:34AM EDT | 200.00 | 0.23 | 0.10 | 0.45 | 0.00 | - | 1 | 381 | 50.68% |
| BLDR240816C00210000 | 2024-06-26 9:50AM EDT | 210.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 534 | 59.47% |
| BLDR240816C00220000 | 2024-06-12 1:03PM EDT | 220.00 | 0.35 | 0.05 | 0.95 | 0.00 | - | 5 | 98 | 67.14% |
| BLDR240816C00230000 | 2024-06-21 10:23AM EDT | 230.00 | 0.20 | 0.05 | 1.30 | 0.00 | - | 1 | 47 | 75.98% |
| BLDR240816C00240000 | 2024-05-07 3:59PM EDT | 240.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 5 | 63 | 73.44% |
| BLDR240816C00250000 | 2024-06-12 12:45PM EDT | 250.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 3 | 90 | 74.32% |
| BLDR240816C00260000 | 2024-06-27 1:32PM EDT | 260.00 | 0.10 | 0.05 | 0.60 | -1.70 | -94.44% | 3 | 25 | 80.18% |
| BLDR240816C00270000 | 2024-05-31 10:11AM EDT | 270.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 461 | 88.92% |
| BLDR240816C00280000 | 2024-03-11 2:24PM EDT | 280.00 | 2.95 | 0.50 | 1.70 | 0.00 | - | 1 | 42 | 106.57% |
| BLDR240816C00290000 | 2024-04-09 11:17AM EDT | 290.00 | 1.73 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 93.95% |
| BLDR240816C00300000 | 2024-06-25 1:24PM EDT | 300.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 36 | 77 | 85.74% |
| BLDR240816C00310000 | 2024-06-21 12:12PM EDT | 310.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 94.53% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240816P00085000 | 2024-02-22 10:32AM EDT | 85.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | 10 | 10 | 79.20% |
| BLDR240816P00100000 | 2024-06-25 11:11AM EDT | 100.00 | 0.60 | 0.25 | 0.80 | 0.00 | - | 1 | 20 | 53.78% |
| BLDR240816P00105000 | 2024-06-27 10:53AM EDT | 105.00 | 0.78 | 0.60 | 0.75 | +0.01 | +1.30% | 2 | 11 | 50.93% |
| BLDR240816P00110000 | 2024-06-27 1:02PM EDT | 110.00 | 1.12 | 0.95 | 1.10 | -0.08 | -6.67% | 2 | 68 | 48.54% |
| BLDR240816P00115000 | 2024-06-27 3:25PM EDT | 115.00 | 1.60 | 1.45 | 1.65 | -0.14 | -8.05% | 3 | 42 | 46.73% |
| BLDR240816P00120000 | 2024-06-27 3:49PM EDT | 120.00 | 2.45 | 1.00 | 2.45 | -0.30 | -10.91% | 38 | 223 | 45.20% |
| BLDR240816P00125000 | 2024-06-27 1:48PM EDT | 125.00 | 3.30 | 3.30 | 3.60 | -0.75 | -18.52% | 52 | 128 | 44.06% |
| BLDR240816P00130000 | 2024-06-27 11:57AM EDT | 130.00 | 5.57 | 4.80 | 5.10 | -0.17 | -2.96% | 38 | 167 | 42.82% |
| BLDR240816P00135000 | 2024-06-27 3:49PM EDT | 135.00 | 7.00 | 6.80 | 7.10 | -0.90 | -11.39% | 26 | 404 | 42.01% |
| BLDR240816P00140000 | 2024-06-27 3:58PM EDT | 140.00 | 9.40 | 9.10 | 9.40 | -1.00 | -9.62% | 11 | 340 | 40.44% |
| BLDR240816P00145000 | 2024-06-27 3:37PM EDT | 145.00 | 12.33 | 11.90 | 12.30 | -1.00 | -7.50% | 2 | 281 | 39.52% |
| BLDR240816P00150000 | 2024-06-27 11:50AM EDT | 150.00 | 17.80 | 14.60 | 16.20 | +0.80 | +4.71% | 5 | 470 | 41.65% |
| BLDR240816P00155000 | 2024-06-25 11:01AM EDT | 155.00 | 21.52 | 18.30 | 21.50 | 0.00 | - | 6 | 194 | 50.29% |
| BLDR240816P00160000 | 2024-06-27 3:58PM EDT | 160.00 | 23.50 | 23.00 | 23.80 | -1.50 | -6.00% | 2 | 314 | 38.88% |
| BLDR240816P00165000 | 2024-06-25 1:08PM EDT | 165.00 | 30.73 | 25.30 | 28.50 | 0.00 | - | 1 | 544 | 41.35% |
| BLDR240816P00170000 | 2024-06-25 2:16PM EDT | 170.00 | 34.90 | 30.30 | 34.60 | 0.00 | - | 3 | 304 | 55.13% |
| BLDR240816P00175000 | 2024-06-24 11:39AM EDT | 175.00 | 31.70 | 34.80 | 39.50 | 0.00 | - | 1 | 92 | 59.07% |
| BLDR240816P00180000 | 2024-06-17 10:04AM EDT | 180.00 | 32.85 | 39.70 | 44.50 | 0.00 | - | 10 | 217 | 63.53% |
| BLDR240816P00185000 | 2024-06-27 3:08PM EDT | 185.00 | 48.10 | 44.70 | 49.50 | +9.50 | +24.61% | 63 | 25 | 67.75% |
| BLDR240816P00190000 | 2024-05-28 10:06AM EDT | 190.00 | 24.85 | 49.80 | 54.50 | 0.00 | - | 3 | 2 | 71.79% |
| BLDR240816P00195000 | 2024-05-07 1:00PM EDT | 195.00 | 33.31 | 47.00 | 51.40 | 0.00 | - | 7 | 27 | 0.00% |
| BLDR240816P00200000 | 2024-06-27 3:08PM EDT | 200.00 | 63.10 | 59.70 | 64.50 | +13.23 | +26.53% | 40 | 7 | 79.35% |
| BLDR240816P00210000 | 2024-06-21 9:58AM EDT | 210.00 | 67.84 | 69.60 | 74.50 | 0.00 | - | 5 | 0 | 86.30% |
| BLDR240816P00220000 | 2024-05-07 9:33AM EDT | 220.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BLDR240816P00230000 | 2024-04-22 10:05AM EDT | 230.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.