Singapore markets close in 7 hours 59 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) Nikkei
39,557.86 +216.32 (+0.55%) Hang Seng
17,716.47 -373.46 (-2.06%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,479.80 +542.20 (+0.89%) CMC Crypto 200
1,281.49 +15.34 (+1.21%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241115C00100000 | 2024-06-26 11:29AM EDT | 100.00 | 40.30 | 40.80 | 44.00 | 0.00 | - | 1 | 5 | 59.31% |
| BLDR241115C00105000 | 2024-06-05 12:29PM EDT | 105.00 | 49.62 | 37.00 | 40.00 | 0.00 | - | 1 | 1 | 58.24% |
| BLDR241115C00115000 | 2024-06-05 12:29PM EDT | 115.00 | 41.43 | 29.30 | 32.20 | 0.00 | - | 1 | 1 | 54.37% |
| BLDR241115C00120000 | 2024-06-20 2:18PM EDT | 120.00 | 32.40 | 25.70 | 28.50 | 0.00 | - | 1 | 4 | 52.45% |
| BLDR241115C00125000 | 2024-06-07 3:37PM EDT | 125.00 | 30.11 | 22.30 | 24.90 | 0.00 | - | 1 | 4 | 50.48% |
| BLDR241115C00130000 | 2024-06-25 11:00AM EDT | 130.00 | 18.45 | 19.70 | 21.90 | 0.00 | - | 4 | 5 | 50.12% |
| BLDR241115C00135000 | 2024-06-25 12:23PM EDT | 135.00 | 15.09 | 16.90 | 19.30 | 0.00 | - | 5 | 5 | 52.95% |
| BLDR241115C00140000 | 2024-06-27 3:38PM EDT | 140.00 | 14.50 | 14.50 | 14.80 | +1.00 | +7.41% | 1 | 49 | 46.16% |
| BLDR241115C00145000 | 2024-06-24 11:22AM EDT | 145.00 | 15.80 | 12.20 | 12.60 | 0.00 | - | 1 | 13 | 45.54% |
| BLDR241115C00150000 | 2024-06-26 1:27PM EDT | 150.00 | 9.65 | 8.90 | 12.40 | 0.00 | - | 20 | 66 | 50.15% |
| BLDR241115C00155000 | 2024-06-24 11:38AM EDT | 155.00 | 11.80 | 8.50 | 10.70 | 0.00 | - | 1 | 50 | 49.79% |
| BLDR241115C00160000 | 2024-06-27 1:59PM EDT | 160.00 | 7.00 | 7.10 | 7.70 | +0.30 | +4.48% | 2 | 37 | 44.78% |
| BLDR241115C00165000 | 2024-06-27 10:54AM EDT | 165.00 | 5.50 | 5.70 | 6.20 | +0.05 | +0.92% | 14 | 17 | 43.66% |
| BLDR241115C00170000 | 2024-06-27 11:06AM EDT | 170.00 | 4.30 | 4.70 | 5.20 | -0.30 | -6.52% | 3 | 65 | 43.60% |
| BLDR241115C00175000 | 2024-06-27 11:37AM EDT | 175.00 | 3.60 | 3.70 | 4.20 | -0.20 | -5.26% | 2 | 737 | 42.98% |
| BLDR241115C00180000 | 2024-06-25 3:49PM EDT | 180.00 | 3.10 | 3.00 | 3.50 | 0.00 | - | 4 | 40 | 42.99% |
| BLDR241115C00185000 | 2024-06-27 2:34PM EDT | 185.00 | 2.55 | 2.20 | 3.60 | +0.05 | +2.00% | 5 | 35 | 46.09% |
| BLDR241115C00190000 | 2024-06-25 11:13AM EDT | 190.00 | 1.80 | 1.95 | 2.35 | 0.00 | - | 1 | 169 | 42.68% |
| BLDR241115C00195000 | 2024-06-26 1:08PM EDT | 195.00 | 1.59 | 1.60 | 1.90 | 0.00 | - | 10 | 1,009 | 42.46% |
| BLDR241115C00200000 | 2024-06-27 1:41PM EDT | 200.00 | 1.38 | 1.30 | 1.45 | +0.03 | +2.22% | 1 | 101 | 41.70% |
| BLDR241115C00210000 | 2024-06-25 2:46PM EDT | 210.00 | 0.90 | 0.80 | 1.15 | 0.00 | - | 4 | 629 | 43.29% |
| BLDR241115C00220000 | 2024-06-25 10:01AM EDT | 220.00 | 0.90 | 0.35 | 2.80 | 0.00 | - | 15 | 606 | 50.12% |
| BLDR241115C00230000 | 2024-06-18 1:40PM EDT | 230.00 | 1.16 | 0.25 | 1.15 | 0.00 | - | 13 | 283 | 50.09% |
| BLDR241115C00240000 | 2024-06-25 10:34AM EDT | 240.00 | 0.70 | 0.20 | 2.60 | 0.00 | - | 1 | 15 | 55.35% |
| BLDR241115C00250000 | 2024-06-26 1:51PM EDT | 250.00 | 0.37 | 0.15 | 0.75 | 0.00 | - | 4 | 12 | 51.83% |
| BLDR241115C00270000 | 2024-06-14 1:43PM EDT | 270.00 | 0.40 | 0.15 | 2.45 | 0.00 | - | 3 | 18 | 62.93% |
| BLDR241115C00290000 | 2024-06-27 2:37PM EDT | 290.00 | 0.46 | 0.10 | 1.15 | -1.09 | -70.32% | 3 | 3 | 59.86% |
| BLDR241115C00310000 | 2024-06-14 3:07PM EDT | 310.00 | 0.27 | 0.00 | 2.45 | 0.00 | - | 1 | 15 | 71.63% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR241115P00090000 | 2024-06-27 10:18AM EDT | 90.00 | 1.20 | 1.10 | 1.30 | +0.03 | +2.56% | 1 | 7 | 49.65% |
| BLDR241115P00095000 | 2024-06-26 9:32AM EDT | 95.00 | 1.75 | 0.50 | 1.75 | 0.00 | - | 1 | 12 | 48.23% |
| BLDR241115P00100000 | 2024-06-27 10:10AM EDT | 100.00 | 2.20 | 2.00 | 2.30 | -0.30 | -12.00% | 1 | 71 | 46.74% |
| BLDR241115P00105000 | 2024-06-25 3:19PM EDT | 105.00 | 2.95 | 2.55 | 3.10 | 0.00 | - | 4 | 41 | 45.92% |
| BLDR241115P00110000 | 2024-06-27 10:45AM EDT | 110.00 | 3.80 | 3.50 | 3.90 | -0.30 | -7.32% | 6 | 50 | 44.25% |
| BLDR241115P00115000 | 2024-06-27 11:52AM EDT | 115.00 | 5.20 | 4.60 | 4.90 | +0.10 | +1.96% | 1 | 12 | 42.76% |
| BLDR241115P00120000 | 2024-06-27 3:52PM EDT | 120.00 | 6.10 | 4.30 | 7.70 | -0.65 | -9.63% | 5 | 104 | 47.06% |
| BLDR241115P00125000 | 2024-06-25 3:45PM EDT | 125.00 | 8.16 | 7.50 | 7.90 | 0.00 | - | 59 | 74 | 41.14% |
| BLDR241115P00130000 | 2024-06-26 12:40PM EDT | 130.00 | 10.30 | 9.40 | 11.00 | 0.00 | - | 2 | 331 | 44.10% |
| BLDR241115P00135000 | 2024-06-27 3:44PM EDT | 135.00 | 11.95 | 11.50 | 12.00 | -0.53 | -4.25% | 5 | 202 | 39.67% |
| BLDR241115P00140000 | 2024-06-26 10:26AM EDT | 140.00 | 15.00 | 13.80 | 14.50 | 0.00 | - | 4 | 69 | 39.01% |
| BLDR241115P00145000 | 2024-06-26 10:24AM EDT | 145.00 | 17.90 | 16.70 | 17.30 | 0.00 | - | 5 | 22 | 38.40% |
| BLDR241115P00150000 | 2024-06-26 11:22AM EDT | 150.00 | 20.84 | 18.60 | 20.50 | 0.00 | - | 1 | 49 | 38.16% |
| BLDR241115P00155000 | 2024-06-24 3:00PM EDT | 155.00 | 20.23 | 22.30 | 23.80 | 0.00 | - | 1 | 19 | 37.43% |
| BLDR241115P00160000 | 2024-06-27 10:27AM EDT | 160.00 | 28.30 | 24.80 | 27.30 | -0.06 | -0.21% | 2 | 39 | 36.52% |
| BLDR241115P00165000 | 2024-06-11 3:06PM EDT | 165.00 | 27.40 | 29.30 | 31.50 | 0.00 | - | 1 | 22 | 37.27% |
| BLDR241115P00170000 | 2024-06-25 2:16PM EDT | 170.00 | 35.90 | 33.50 | 35.70 | 0.00 | - | 1 | 19 | 37.46% |
| BLDR241115P00175000 | 2024-06-25 3:49PM EDT | 175.00 | 40.25 | 37.20 | 40.50 | 0.00 | - | 2 | 23 | 39.62% |
| BLDR241115P00180000 | 2024-06-17 11:48AM EDT | 180.00 | 35.45 | 41.20 | 44.70 | 0.00 | - | 1 | 52 | 38.81% |
| BLDR241115P00185000 | 2024-05-09 3:35PM EDT | 185.00 | 25.05 | 40.30 | 41.60 | 0.00 | - | 1 | 9 | 0.00% |
| BLDR241115P00190000 | 2024-06-21 3:50PM EDT | 190.00 | 47.67 | 50.40 | 54.50 | 0.00 | - | 1 | 16 | 42.77% |
| BLDR241115P00195000 | 2024-04-18 11:57AM EDT | 195.00 | 26.10 | 32.20 | 34.00 | 0.00 | - | 1 | 37 | 0.00% |
| BLDR241115P00200000 | 2024-05-31 10:16AM EDT | 200.00 | 43.49 | 59.70 | 64.50 | 0.00 | - | 10 | 18 | 47.27% |
| BLDR241115P00210000 | 2024-04-10 11:05AM EDT | 210.00 | 32.80 | 45.00 | 46.70 | 0.00 | - | 2 | 16 | 0.00% |
| BLDR241115P00220000 | 2024-04-08 10:34AM EDT | 220.00 | 33.50 | 57.50 | 59.90 | 0.00 | - | 11 | 18 | 0.00% |
| BLDR241115P00230000 | 2024-03-21 12:05PM EDT | 230.00 | 35.40 | 55.80 | 57.50 | 0.00 | - | - | 3 | 0.00% |
| BLDR241115P00240000 | 2024-04-16 12:51PM EDT | 240.00 | 61.44 | 71.00 | 75.30 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.