Singapore markets open in 6 hours 45 minutes

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.09+0.16 (+0.11%)
As of 02:14PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLDR260116C000600002024-05-24 2:07PM EDT60.00115.2594.0099.000.00-1071.39%
BLDR260116C000650002023-12-13 11:53AM EDT65.0095.00107.50112.500.00-22124.80%
BLDR260116C000700002024-03-06 11:02AM EDT70.00138.87138.50143.500.00-610269.23%
BLDR260116C000750002024-03-11 10:15AM EDT75.00125.75123.50128.500.00-55189.66%
BLDR260116C000800002024-02-14 11:50AM EDT80.00114.45123.50128.500.00-44193.15%
BLDR260116C000850002024-03-12 10:24AM EDT85.00121.17111.00115.500.00-57153.70%
BLDR260116C000900002024-06-05 10:20AM EDT90.0071.0070.1073.700.00-1058.33%
BLDR260116C000950002024-06-03 9:33AM EDT95.0077.3266.7070.200.00-2257.51%
BLDR260116C001000002024-06-12 2:11PM EDT100.0068.1164.2067.400.00-46058.15%
BLDR260116C001050002024-05-31 10:21AM EDT105.0068.8359.8063.400.00-2155.48%
BLDR260116C001100002024-05-29 11:45AM EDT110.0065.2256.7059.700.00-2754.31%
BLDR260116C001150002024-05-28 2:17PM EDT115.0066.3253.6056.400.00-2253.38%
BLDR260116C001200002024-05-07 11:23AM EDT120.0067.8646.5049.900.00-1349.15%
BLDR260116C001250002024-06-17 10:10AM EDT125.0048.6149.0051.100.00-1553.44%
BLDR260116C001300002024-06-14 10:30AM EDT130.0044.2046.0048.300.00-132052.54%
BLDR260116C001350002024-06-07 2:00PM EDT135.0040.6042.9046.000.00-101551.82%
BLDR260116C001400002024-06-03 11:30AM EDT140.0044.8040.9042.900.00-2851.19%
BLDR260116C001450002024-06-10 9:30AM EDT145.0037.4738.4040.500.00-24250.58%
BLDR260116C001500002024-06-14 10:35AM EDT150.0035.0035.9038.400.00-367950.06%
BLDR260116C001550002024-06-03 3:34PM EDT155.0036.7533.3037.000.00-51252.38%
BLDR260116C001600002024-06-12 12:42PM EDT160.0035.5031.3034.000.00-11950.64%
BLDR260116C001650002024-06-13 9:35AM EDT165.0031.6129.8032.000.00-11750.16%
BLDR260116C001700002024-06-17 10:18AM EDT170.0027.2828.4029.900.00-52549.44%
BLDR260116C001750002024-06-07 3:24PM EDT175.0024.5026.5028.900.00-15450.08%
BLDR260116C001800002024-06-06 3:51PM EDT180.0022.0024.9026.700.00-112549.02%
BLDR260116C001850002024-06-05 2:22PM EDT185.0024.7023.2024.800.00-82748.27%
BLDR260116C001900002024-06-13 10:48AM EDT190.0021.8021.9024.400.00-16249.41%
BLDR260116C001950002024-06-05 11:50AM EDT195.0021.0020.4022.300.00-1648.19%
BLDR260116C002000002024-06-14 10:47AM EDT200.0016.4119.3020.800.00-145047.69%
BLDR260116C002100002024-06-03 11:30AM EDT210.0019.0016.8018.300.00-1013247.09%
BLDR260116C002200002024-06-07 10:25AM EDT220.0013.3514.4016.200.00-64246.71%
BLDR260116C002300002024-05-22 3:58PM EDT230.0019.2012.9014.600.00-101046.76%
BLDR260116C002400002024-06-12 1:31PM EDT240.0012.7511.1012.100.00-31645.17%
BLDR260116C002500002024-06-17 1:37PM EDT250.0010.229.7010.600.00-12544.79%
BLDR260116C002600002024-06-14 3:00PM EDT260.008.608.309.500.00-151444.80%
BLDR260116C002700002024-05-21 10:00AM EDT270.0012.207.308.600.00-31444.95%
BLDR260116C002800002024-05-02 2:34PM EDT280.0021.007.6010.100.00-11349.16%
BLDR260116C002900002024-05-15 2:28PM EDT290.0010.773.508.500.00-101047.89%
BLDR260116C003000002024-04-04 1:12PM EDT300.0024.8019.0022.000.00-1568.22%
BLDR260116C003100002024-06-17 12:12PM EDT310.004.584.306.000.00-4545.78%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BLDR260116P000550002024-05-20 2:11PM EDT55.001.380.005.000.00--158.31%
BLDR260116P000600002024-05-15 1:55PM EDT60.001.100.855.000.00-1356.09%
BLDR260116P000650002024-05-20 9:30AM EDT65.001.250.305.000.00--150.45%
BLDR260116P000700002024-06-14 12:15PM EDT70.002.762.353.200.00--149.09%
BLDR260116P000750002024-06-05 10:45AM EDT75.003.503.003.800.00--147.73%
BLDR260116P000800002024-05-07 11:38AM EDT80.003.402.004.600.00-35646.87%
BLDR260116P000850002024-06-12 9:54AM EDT85.004.504.405.400.00-23045.75%
BLDR260116P000900002024-06-06 3:29PM EDT90.006.005.406.300.00-308244.71%
BLDR260116P000950002024-06-12 10:23AM EDT95.006.305.407.400.00-1343.96%
BLDR260116P001000002024-06-14 10:22AM EDT100.007.507.008.600.00-111143.22%
BLDR260116P001050002024-02-23 11:44AM EDT105.006.004.906.200.00-1234.50%
BLDR260116P001100002024-06-14 3:00PM EDT110.0010.8710.2011.500.00-202042.08%
BLDR260116P001150002024-06-11 3:10PM EDT115.0013.0011.5012.900.00-1541.10%
BLDR260116P001200002024-06-04 12:39PM EDT120.0014.8013.6015.000.00-11141.14%
BLDR260116P001250002024-05-29 2:03PM EDT125.0013.5014.9016.300.00-11639.65%
BLDR260116P001300002024-06-12 10:48AM EDT130.0016.0016.8019.800.00-1441.42%
BLDR260116P001350002024-06-12 10:59AM EDT135.0018.0019.3020.800.00-16839.14%
BLDR260116P001400002024-06-06 12:54PM EDT140.0022.4720.9023.800.00-423339.66%
BLDR260116P001450002024-04-03 2:21PM EDT145.0014.5013.2016.700.00-173725.97%
BLDR260116P001500002024-06-04 9:51AM EDT150.0026.8524.5028.800.00-25038.69%
BLDR260116P001550002024-06-03 10:42AM EDT155.0026.4028.6032.000.00-183638.90%
BLDR260116P001600002024-05-21 1:04PM EDT160.0024.8030.6034.500.00-10810038.01%
BLDR260116P001650002024-05-21 10:34AM EDT165.0027.7032.8037.500.00-152537.63%
BLDR260116P001700002024-06-06 3:47PM EDT170.0039.5036.0040.000.00-65336.43%
BLDR260116P001750002024-04-03 1:15PM EDT175.0024.9026.0028.300.00-23214.71%
BLDR260116P001800002024-06-14 11:08AM EDT180.0046.1243.8046.500.00-41335.58%
BLDR260116P001850002024-04-23 1:57PM EDT185.0033.000.000.000.00-1260.00%
BLDR260116P001900002024-04-11 2:45PM EDT190.0035.1140.1043.500.00-12419.34%
BLDR260116P001950002024-04-03 1:11PM EDT195.0033.7035.1037.500.00-2110.00%
BLDR260116P002000002024-06-10 9:30AM EDT200.0058.9457.4060.100.00-114532.87%
BLDR260116P002100002024-05-03 10:03AM EDT210.0042.6055.5060.500.00-23715.61%