Singapore markets close in 6 hours 44 minutes
Straits Times Index
3,344.31 +0.96 (+0.03%) Nikkei
39,775.63 +434.09 (+1.10%) Hang Seng
17,784.21 +67.74 (+0.38%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,878.23 +893.59 (+1.47%) CMC Crypto 200
1,293.60 +27.46 (+2.17%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR250620C00075000 | 2024-06-12 3:21PM EDT | 75.00 | 83.41 | 66.50 | 71.50 | 0.00 | - | - | 5 | 66.16% |
| BLDR250620C00100000 | 2024-06-04 1:25PM EDT | 100.00 | 56.46 | 47.20 | 51.50 | 0.00 | - | 40 | 20 | 56.92% |
| BLDR250620C00110000 | 2024-06-17 11:53AM EDT | 110.00 | 51.63 | 39.50 | 44.50 | 0.00 | - | 2 | 3 | 53.31% |
| BLDR250620C00115000 | 2024-06-04 11:48AM EDT | 115.00 | 48.00 | 36.50 | 41.40 | 0.00 | - | 1 | 1 | 52.63% |
| BLDR250620C00120000 | 2024-06-20 3:06PM EDT | 120.00 | 41.00 | 33.50 | 38.30 | 0.00 | - | - | 2 | 51.67% |
| BLDR250620C00125000 | 2024-06-17 3:17PM EDT | 125.00 | 44.05 | 30.50 | 35.50 | 0.00 | - | - | 2 | 50.76% |
| BLDR250620C00130000 | 2024-06-18 11:48AM EDT | 130.00 | 38.80 | 27.80 | 32.50 | 0.00 | - | - | 20 | 54.32% |
| BLDR250620C00135000 | 2024-06-26 1:16PM EDT | 135.00 | 26.45 | 26.80 | 29.90 | 0.00 | - | 1 | 5 | 50.41% |
| BLDR250620C00140000 | 2024-06-13 11:08AM EDT | 140.00 | 34.50 | 22.80 | 27.50 | 0.00 | - | 1 | 8 | 52.61% |
| BLDR250620C00145000 | 2024-06-26 1:16PM EDT | 145.00 | 21.96 | 22.30 | 23.80 | 0.00 | - | 1 | 9 | 49.20% |
| BLDR250620C00150000 | 2024-06-25 12:39PM EDT | 150.00 | 19.50 | 18.50 | 23.30 | 0.00 | - | 4 | 50 | 51.51% |
| BLDR250620C00155000 | 2024-06-04 12:45PM EDT | 155.00 | 25.30 | 18.60 | 20.00 | 0.00 | - | 2 | 3 | 48.44% |
| BLDR250620C00160000 | 2024-06-17 2:01PM EDT | 160.00 | 19.00 | 16.80 | 19.40 | -6.15 | -24.45% | 1 | 5 | 50.12% |
| BLDR250620C00165000 | 2024-06-21 11:44AM EDT | 165.00 | 18.19 | 14.60 | 16.80 | 0.00 | - | 3 | 7 | 47.91% |
| BLDR250620C00170000 | 2024-06-25 3:55PM EDT | 170.00 | 12.40 | 13.40 | 16.50 | 0.00 | - | 1 | 9 | 49.77% |
| BLDR250620C00175000 | 2024-06-13 9:43AM EDT | 175.00 | 19.50 | 10.30 | 15.00 | 0.00 | - | 1 | 2 | 49.21% |
| BLDR250620C00190000 | 2024-06-18 12:11PM EDT | 190.00 | 14.20 | 8.80 | 11.50 | 0.00 | - | 1 | 0 | 48.42% |
| BLDR250620C00195000 | 2024-06-20 10:04AM EDT | 195.00 | 12.10 | 7.90 | 10.50 | 0.00 | - | - | 1 | 48.16% |
| BLDR250620C00200000 | 2024-06-25 3:10PM EDT | 200.00 | 7.30 | 6.80 | 9.70 | 0.00 | - | 44 | 73 | 48.16% |
| BLDR250620C00210000 | 2024-06-25 10:09AM EDT | 210.00 | 6.25 | 5.60 | 8.20 | 0.00 | - | 5 | 30 | 47.99% |
| BLDR250620C00220000 | 2024-06-10 11:01AM EDT | 220.00 | 7.17 | 4.30 | 7.10 | 0.00 | - | 1 | 5 | 48.25% |
| BLDR250620C00230000 | 2024-06-06 10:34AM EDT | 230.00 | 6.44 | 3.40 | 6.10 | 0.00 | - | - | 1 | 48.33% |
| BLDR250620C00240000 | 2024-06-25 3:52PM EDT | 240.00 | 3.50 | 1.50 | 5.40 | 0.00 | - | 2 | 5 | 48.83% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR250620P00075000 | 2024-06-12 3:21PM EDT | 75.00 | 2.33 | 0.80 | 4.20 | 0.00 | - | - | 5 | 57.90% |
| BLDR250620P00100000 | 2024-06-25 12:30PM EDT | 100.00 | 6.81 | 3.90 | 6.60 | 0.00 | - | 2 | 7 | 43.51% |
| BLDR250620P00105000 | 2024-06-25 3:38PM EDT | 105.00 | 7.70 | 5.30 | 9.50 | 0.00 | - | 2 | 9 | 46.91% |
| BLDR250620P00120000 | 2024-06-21 9:30AM EDT | 120.00 | 11.00 | 10.50 | 14.50 | 0.00 | - | 1 | 126 | 44.21% |
| BLDR250620P00125000 | 2024-06-10 2:22PM EDT | 125.00 | 12.00 | 11.80 | 16.50 | 0.00 | - | - | 1 | 43.41% |
| BLDR250620P00130000 | 2024-06-25 11:03AM EDT | 130.00 | 17.25 | 14.00 | 18.50 | 0.00 | - | 4 | 36 | 42.30% |
| BLDR250620P00140000 | 2024-06-25 9:30AM EDT | 140.00 | 19.80 | 18.90 | 23.50 | 0.00 | - | 1 | 38 | 41.13% |
| BLDR250620P00145000 | 2024-06-14 3:42PM EDT | 145.00 | 19.70 | 21.20 | 26.00 | 0.00 | - | 1 | 5 | 40.10% |
| BLDR250620P00150000 | 2024-06-05 3:06PM EDT | 150.00 | 22.06 | 24.30 | 29.00 | 0.00 | - | - | 1 | 39.70% |
| BLDR250620P00155000 | 2024-06-21 10:27AM EDT | 155.00 | 27.60 | 29.00 | 30.00 | 0.00 | - | 1 | 1 | 35.31% |
| BLDR250620P00160000 | 2024-06-12 3:21PM EDT | 160.00 | 25.82 | 30.30 | 33.40 | 0.00 | - | - | 5 | 35.02% |
| BLDR250620P00165000 | 2024-06-13 11:27AM EDT | 165.00 | 29.81 | 34.20 | 36.80 | 0.00 | - | 2 | 2 | 34.42% |
© 2024 Yahoo. All rights reserved.