Singapore markets close in 7 hours 44 minutes
Straits Times Index
3,339.38 -3.97 (-0.12%) Nikkei
39,716.34 +374.80 (+0.95%) Hang Seng
17,716.47 0.00 (0.00%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,526.12 +566.47 (+0.93%) CMC Crypto 200
1,280.98 +14.83 (+1.17%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR260116C00060000 | 2024-05-24 2:07PM EDT | 60.00 | 115.25 | 87.00 | 92.00 | 0.00 | - | 1 | 0 | 87.27% |
| BLDR260116C00065000 | 2023-12-13 11:53AM EDT | 65.00 | 95.00 | 107.50 | 112.50 | 0.00 | - | 2 | 2 | 164.45% |
| BLDR260116C00070000 | 2024-03-06 11:02AM EDT | 70.00 | 138.87 | 138.50 | 143.50 | 0.00 | - | 6 | 10 | 0.00% |
| BLDR260116C00075000 | 2024-03-11 10:15AM EDT | 75.00 | 125.75 | 123.50 | 128.50 | 0.00 | - | 5 | 5 | 250.53% |
| BLDR260116C00080000 | 2024-02-14 11:50AM EDT | 80.00 | 114.45 | 123.50 | 128.50 | 0.00 | - | 4 | 4 | 253.33% |
| BLDR260116C00085000 | 2024-03-12 10:24AM EDT | 85.00 | 121.17 | 111.00 | 115.50 | 0.00 | - | 5 | 7 | 192.42% |
| BLDR260116C00090000 | 2024-06-05 10:20AM EDT | 90.00 | 71.00 | 59.00 | 64.00 | 0.00 | - | 1 | 0 | 58.63% |
| BLDR260116C00095000 | 2024-06-03 9:33AM EDT | 95.00 | 77.32 | 55.50 | 60.50 | 0.00 | - | 2 | 2 | 57.25% |
| BLDR260116C00100000 | 2024-06-25 2:01PM EDT | 100.00 | 53.00 | 52.00 | 57.00 | 0.00 | - | 1 | 61 | 55.75% |
| BLDR260116C00105000 | 2024-05-31 10:21AM EDT | 105.00 | 68.83 | 49.00 | 54.00 | 0.00 | - | 2 | 1 | 55.09% |
| BLDR260116C00110000 | 2024-06-25 2:52PM EDT | 110.00 | 47.50 | 45.50 | 50.50 | 0.00 | - | 1 | 7 | 53.33% |
| BLDR260116C00115000 | 2024-05-28 2:17PM EDT | 115.00 | 66.32 | 43.00 | 48.00 | 0.00 | - | 2 | 2 | 53.24% |
| BLDR260116C00120000 | 2024-05-07 11:23AM EDT | 120.00 | 67.86 | 46.50 | 49.90 | 0.00 | - | 1 | 3 | 61.76% |
| BLDR260116C00125000 | 2024-06-25 1:11PM EDT | 125.00 | 38.50 | 37.50 | 42.50 | 0.00 | - | 3 | 8 | 51.62% |
| BLDR260116C00130000 | 2024-06-25 3:30PM EDT | 130.00 | 36.50 | 35.70 | 39.50 | 0.00 | - | 22 | 341 | 51.15% |
| BLDR260116C00135000 | 2024-06-25 12:58PM EDT | 135.00 | 33.80 | 32.50 | 37.50 | 0.00 | - | 3 | 18 | 50.21% |
| BLDR260116C00140000 | 2024-06-25 2:32PM EDT | 140.00 | 32.20 | 31.80 | 34.90 | 0.00 | - | 2 | 9 | 50.58% |
| BLDR260116C00145000 | 2024-06-10 9:30AM EDT | 145.00 | 29.82 | 29.60 | 32.70 | -7.65 | -20.42% | 1 | 42 | 52.28% |
| BLDR260116C00150000 | 2024-06-21 9:40AM EDT | 150.00 | 31.50 | 27.60 | 31.00 | 0.00 | - | 2 | 71 | 52.24% |
| BLDR260116C00155000 | 2024-06-25 11:03AM EDT | 155.00 | 25.25 | 25.60 | 28.90 | 0.00 | - | 1 | 12 | 51.47% |
| BLDR260116C00160000 | 2024-06-27 3:59PM EDT | 160.00 | 24.60 | 24.60 | 27.00 | +0.70 | +2.93% | 10 | 29 | 50.87% |
| BLDR260116C00165000 | 2024-06-25 2:55PM EDT | 165.00 | 22.30 | 22.20 | 24.40 | 0.00 | - | 1 | 18 | 49.14% |
| BLDR260116C00170000 | 2024-06-25 11:06AM EDT | 170.00 | 20.59 | 19.00 | 23.30 | 0.00 | - | 1 | 23 | 49.48% |
| BLDR260116C00175000 | 2024-06-27 1:05PM EDT | 175.00 | 19.50 | 19.10 | 21.70 | +0.31 | +1.62% | 1 | 85 | 48.97% |
| BLDR260116C00180000 | 2024-06-26 2:35PM EDT | 180.00 | 17.50 | 17.80 | 19.00 | 0.00 | - | 1 | 26 | 46.73% |
| BLDR260116C00185000 | 2024-06-05 2:22PM EDT | 185.00 | 24.70 | 16.30 | 18.90 | 0.00 | - | 8 | 27 | 48.22% |
| BLDR260116C00190000 | 2024-06-27 3:59PM EDT | 190.00 | 15.90 | 14.10 | 17.50 | +0.70 | +4.61% | 2 | 61 | 47.68% |
| BLDR260116C00195000 | 2024-06-05 11:50AM EDT | 195.00 | 21.00 | 14.00 | 16.80 | 0.00 | - | 1 | 6 | 48.10% |
| BLDR260116C00200000 | 2024-06-26 12:48PM EDT | 200.00 | 13.20 | 13.20 | 14.30 | 0.00 | - | 2 | 509 | 45.66% |
| BLDR260116C00210000 | 2024-06-03 11:30AM EDT | 210.00 | 19.00 | 11.10 | 14.50 | 0.00 | - | 101 | 32 | 48.58% |
| BLDR260116C00220000 | 2024-06-25 2:56PM EDT | 220.00 | 10.10 | 9.50 | 13.00 | 0.00 | - | 1 | 42 | 48.59% |
| BLDR260116C00230000 | 2024-05-22 3:58PM EDT | 230.00 | 19.20 | 8.70 | 13.40 | 0.00 | - | 10 | 10 | 51.46% |
| BLDR260116C00240000 | 2024-06-21 11:51AM EDT | 240.00 | 8.94 | 6.70 | 10.00 | 0.00 | - | 1 | 16 | 47.74% |
| BLDR260116C00250000 | 2024-06-25 9:54AM EDT | 250.00 | 7.00 | 6.00 | 9.00 | 0.00 | - | 1 | 25 | 47.80% |
| BLDR260116C00260000 | 2024-06-14 3:00PM EDT | 260.00 | 8.60 | 5.00 | 8.00 | 0.00 | - | 15 | 14 | 47.64% |
| BLDR260116C00270000 | 2024-05-21 10:00AM EDT | 270.00 | 12.20 | 4.50 | 7.00 | 0.00 | - | 3 | 14 | 47.25% |
| BLDR260116C00280000 | 2024-05-02 2:34PM EDT | 280.00 | 21.00 | 7.60 | 10.10 | 0.00 | - | 1 | 13 | 52.52% |
| BLDR260116C00290000 | 2024-05-15 2:28PM EDT | 290.00 | 10.77 | 3.50 | 8.50 | 0.00 | - | 10 | 10 | 53.33% |
| BLDR260116C00300000 | 2024-04-04 1:12PM EDT | 300.00 | 24.80 | 19.00 | 22.00 | 0.00 | - | 1 | 5 | 75.33% |
| BLDR260116C00310000 | 2024-06-17 12:12PM EDT | 310.00 | 4.58 | 2.10 | 2.90 | 0.00 | - | 4 | 5 | 42.38% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR260116P00055000 | 2024-05-20 2:11PM EDT | 55.00 | 1.38 | 0.65 | 3.00 | 0.00 | - | - | 1 | 51.34% |
| BLDR260116P00060000 | 2024-05-15 1:55PM EDT | 60.00 | 1.10 | 0.85 | 5.00 | 0.00 | - | 1 | 3 | 53.24% |
| BLDR260116P00065000 | 2024-05-20 9:30AM EDT | 65.00 | 1.25 | 1.00 | 3.80 | 0.00 | - | - | 1 | 52.81% |
| BLDR260116P00070000 | 2024-06-14 12:15PM EDT | 70.00 | 2.76 | 0.50 | 3.50 | 0.00 | - | - | 1 | 47.28% |
| BLDR260116P00075000 | 2024-06-05 10:45AM EDT | 75.00 | 3.50 | 2.30 | 4.20 | 0.00 | - | - | 1 | 45.97% |
| BLDR260116P00080000 | 2024-06-26 9:53AM EDT | 80.00 | 4.88 | 4.20 | 4.90 | 0.00 | - | 1 | 56 | 44.44% |
| BLDR260116P00085000 | 2024-06-25 11:54AM EDT | 85.00 | 6.08 | 4.20 | 6.10 | 0.00 | - | 1 | 31 | 44.19% |
| BLDR260116P00090000 | 2024-06-06 3:29PM EDT | 90.00 | 6.00 | 4.50 | 9.50 | 0.00 | - | 30 | 82 | 48.98% |
| BLDR260116P00095000 | 2024-06-12 10:23AM EDT | 95.00 | 6.30 | 5.50 | 10.50 | 0.00 | - | 1 | 3 | 47.15% |
| BLDR260116P00100000 | 2024-06-20 3:05PM EDT | 100.00 | 8.50 | 7.00 | 12.00 | 0.00 | - | 1 | 109 | 46.28% |
| BLDR260116P00105000 | 2024-02-23 11:44AM EDT | 105.00 | 6.00 | 4.90 | 6.20 | 0.00 | - | 1 | 2 | 30.28% |
| BLDR260116P00110000 | 2024-06-14 3:00PM EDT | 110.00 | 10.87 | 10.00 | 15.00 | 0.00 | - | 20 | 20 | 43.94% |
| BLDR260116P00115000 | 2024-06-11 3:10PM EDT | 115.00 | 13.00 | 12.10 | 17.00 | 0.00 | - | 1 | 5 | 43.41% |
| BLDR260116P00120000 | 2024-06-25 10:59AM EDT | 120.00 | 16.91 | 14.70 | 18.50 | 0.00 | - | 3 | 39 | 41.82% |
| BLDR260116P00125000 | 2024-06-20 9:58AM EDT | 125.00 | 16.40 | 16.50 | 21.00 | 0.00 | - | 1 | 16 | 41.71% |
| BLDR260116P00130000 | 2024-06-26 10:28AM EDT | 130.00 | 21.01 | 19.80 | 21.50 | 0.00 | - | 2 | 27 | 38.25% |
| BLDR260116P00135000 | 2024-06-26 9:37AM EDT | 135.00 | 23.00 | 21.40 | 25.50 | 0.00 | - | 1 | 68 | 40.06% |
| BLDR260116P00140000 | 2024-06-21 1:13PM EDT | 140.00 | 24.41 | 24.70 | 26.50 | 0.00 | - | 1 | 233 | 37.11% |
| BLDR260116P00145000 | 2024-04-03 2:21PM EDT | 145.00 | 14.50 | 13.20 | 16.70 | 0.00 | - | 17 | 37 | 18.27% |
| BLDR260116P00150000 | 2024-06-04 9:51AM EDT | 150.00 | 26.85 | 30.00 | 33.50 | 0.00 | - | 2 | 50 | 38.09% |
| BLDR260116P00155000 | 2024-06-03 10:42AM EDT | 155.00 | 26.40 | 32.40 | 35.90 | 0.00 | - | 18 | 36 | 36.68% |
| BLDR260116P00160000 | 2024-06-21 1:13PM EDT | 160.00 | 35.51 | 34.50 | 39.50 | 0.00 | - | 1 | 100 | 36.84% |
| BLDR260116P00165000 | 2024-05-21 10:34AM EDT | 165.00 | 27.70 | 36.60 | 37.90 | 0.00 | - | 15 | 25 | 29.04% |
| BLDR260116P00170000 | 2024-06-06 3:47PM EDT | 170.00 | 39.50 | 42.30 | 46.00 | 0.00 | - | 6 | 53 | 35.61% |
| BLDR260116P00175000 | 2024-04-03 1:15PM EDT | 175.00 | 24.90 | 26.00 | 28.30 | 0.00 | - | 2 | 32 | 0.00% |
| BLDR260116P00180000 | 2024-06-14 11:08AM EDT | 180.00 | 46.12 | 49.60 | 53.00 | 0.00 | - | 4 | 13 | 34.42% |
| BLDR260116P00185000 | 2024-04-23 1:57PM EDT | 185.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| BLDR260116P00190000 | 2024-04-11 2:45PM EDT | 190.00 | 35.11 | 40.10 | 43.50 | 0.00 | - | 1 | 24 | 0.00% |
| BLDR260116P00195000 | 2024-04-03 1:11PM EDT | 195.00 | 33.70 | 35.10 | 37.50 | 0.00 | - | 2 | 11 | 0.00% |
| BLDR260116P00200000 | 2024-06-10 9:30AM EDT | 200.00 | 58.94 | 64.10 | 68.50 | 0.00 | - | 1 | 145 | 32.36% |
| BLDR260116P00210000 | 2024-05-03 10:03AM EDT | 210.00 | 42.60 | 55.50 | 60.50 | 0.00 | - | 2 | 37 | 0.00% |
© 2024 Yahoo. All rights reserved.