Singapore markets open in 2 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,471.19 +546.45 (+0.90%) CMC Crypto 200
1,281.11 +14.97 (+1.18%)
Builders FirstSource, Inc. (BLDR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240719C00105000 | 2024-06-21 2:19PM EDT | 105.00 | 36.97 | 31.00 | 35.50 | 0.00 | - | 1 | 1 | 66.55% |
| BLDR240719C00125000 | 2024-06-17 2:52PM EDT | 125.00 | 26.85 | 13.10 | 15.20 | 0.00 | - | 25 | 15 | 54.15% |
| BLDR240719C00135000 | 2024-06-27 1:50PM EDT | 135.00 | 6.00 | 6.50 | 6.80 | +0.35 | +6.19% | 8 | 231 | 39.28% |
| BLDR240719C00140000 | 2024-06-27 3:32PM EDT | 140.00 | 3.90 | 3.90 | 4.20 | +0.29 | +8.03% | 35 | 98 | 38.23% |
| BLDR240719C00145000 | 2024-06-27 3:50PM EDT | 145.00 | 2.15 | 2.20 | 2.40 | +0.20 | +10.26% | 19 | 547 | 37.63% |
| BLDR240719C00150000 | 2024-06-27 3:50PM EDT | 150.00 | 1.15 | 1.15 | 1.30 | +0.15 | +15.00% | 31 | 552 | 37.62% |
| BLDR240719C00155000 | 2024-06-26 12:38PM EDT | 155.00 | 0.46 | 0.60 | 0.70 | 0.00 | - | 3 | 294 | 38.28% |
| BLDR240719C00160000 | 2024-06-27 2:57PM EDT | 160.00 | 0.35 | 0.30 | 0.45 | +0.05 | +16.67% | 6 | 298 | 40.82% |
| BLDR240719C00165000 | 2024-06-26 11:15AM EDT | 165.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 10 | 256 | 49.22% |
| BLDR240719C00170000 | 2024-06-27 1:21PM EDT | 170.00 | 0.26 | 0.05 | 0.30 | +0.11 | +73.33% | 1 | 126 | 48.88% |
| BLDR240719C00175000 | 2024-06-25 12:35PM EDT | 175.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 7 | 68 | 50.49% |
| BLDR240719C00180000 | 2024-06-26 10:24AM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 49 | 51.47% |
| BLDR240719C00185000 | 2024-06-25 12:45PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 203 | 292 | 49.61% |
| BLDR240719C00190000 | 2024-06-24 10:28AM EDT | 190.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 100 | 75.29% |
| BLDR240719C00195000 | 2024-06-13 1:12PM EDT | 195.00 | 0.44 | 0.00 | 0.45 | 0.00 | - | 1 | 14 | 69.92% |
| BLDR240719C00200000 | 2024-06-27 2:24PM EDT | 200.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 39 | 60.74% |
| BLDR240719C00210000 | 2024-06-24 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 28 | 67.58% |
| BLDR240719C00220000 | 2024-06-14 10:37AM EDT | 220.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 105.27% |
| BLDR240719C00230000 | 2024-06-17 3:06PM EDT | 230.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 27 | 38 | 91.11% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240719P00100000 | 2024-06-26 10:38AM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 19 | 427 | 66.41% |
| BLDR240719P00110000 | 2024-06-12 10:20AM EDT | 110.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | - | 40 | 54.15% |
| BLDR240719P00115000 | 2024-06-26 3:40PM EDT | 115.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 4 | 32 | 48.05% |
| BLDR240719P00120000 | 2024-06-27 3:33PM EDT | 120.00 | 0.55 | 0.25 | 0.60 | -0.11 | -16.67% | 5 | 32 | 43.02% |
| BLDR240719P00125000 | 2024-06-27 1:10PM EDT | 125.00 | 1.08 | 0.85 | 1.10 | -0.24 | -18.18% | 6 | 44 | 40.26% |
| BLDR240719P00130000 | 2024-06-27 2:22PM EDT | 130.00 | 2.15 | 1.75 | 1.95 | -0.30 | -12.24% | 3 | 847 | 37.48% |
| BLDR240719P00135000 | 2024-06-27 3:57PM EDT | 135.00 | 3.50 | 3.20 | 3.60 | -0.91 | -20.63% | 21 | 458 | 36.67% |
| BLDR240719P00140000 | 2024-06-27 3:53PM EDT | 140.00 | 5.96 | 5.60 | 5.90 | -1.24 | -17.22% | 18 | 310 | 34.95% |
| BLDR240719P00145000 | 2024-06-27 3:37PM EDT | 145.00 | 9.35 | 8.30 | 9.30 | -1.54 | -14.14% | 10 | 208 | 35.61% |
| BLDR240719P00150000 | 2024-06-27 1:11PM EDT | 150.00 | 14.11 | 11.10 | 13.40 | -0.79 | -5.30% | 7 | 754 | 37.21% |
| BLDR240719P00155000 | 2024-06-27 1:11PM EDT | 155.00 | 18.78 | 15.30 | 18.50 | -0.70 | -3.59% | 2 | 182 | 46.97% |
| BLDR240719P00160000 | 2024-06-27 10:49AM EDT | 160.00 | 23.22 | 20.80 | 24.50 | -1.28 | -5.22% | 1 | 73 | 66.33% |
| BLDR240719P00165000 | 2024-06-25 2:23PM EDT | 165.00 | 29.37 | 24.70 | 29.50 | 0.00 | - | 24 | 7 | 74.41% |
| BLDR240719P00170000 | 2024-06-27 2:38PM EDT | 170.00 | 31.60 | 29.70 | 34.50 | +3.20 | +11.27% | 23 | 9 | 81.93% |
| BLDR240719P00175000 | 2024-06-13 12:40PM EDT | 175.00 | 25.93 | 34.60 | 39.50 | 0.00 | - | 1 | 0 | 89.04% |
| BLDR240719P00180000 | 2024-06-26 3:10PM EDT | 180.00 | 44.30 | 39.70 | 44.50 | 0.00 | - | 2 | 0 | 95.75% |
| BLDR240719P00185000 | 2024-06-13 12:40PM EDT | 185.00 | 35.28 | 44.60 | 49.50 | 0.00 | - | 1 | 0 | 102.12% |
| BLDR240719P00190000 | 2024-06-13 12:44PM EDT | 190.00 | 40.10 | 49.90 | 54.50 | 0.00 | - | 2 | 0 | 54.69% |
| BLDR240719P00195000 | 2024-06-13 12:45PM EDT | 195.00 | 45.00 | 54.60 | 59.50 | 0.00 | - | 1 | 0 | 114.01% |
© 2024 Yahoo. All rights reserved.