NYSE - Delayed Quote • USD
TopBuild Corp. (BLD)
As of April 22 at 4:00 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240517C00390000 | 4/22/2024 7:20 PM | 390 | 13.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 12 | 1.56% |
| BLD240517C00400000 | 4/22/2024 6:27 PM | 400 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 22 | 3.13% |
| BLD240517C00410000 | 4/22/2024 4:00 PM | 410 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 14 | 6.25% |
| BLD240517C00420000 | 4/22/2024 1:55 PM | 420 | 4.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 6.25% |
| BLD240517C00430000 | 4/22/2024 3:46 PM | 430 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 6.25% |
| BLD240517C00440000 | 4/10/2024 7:52 PM | 440 | 13.79 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 18 | 12.50% |
| BLD240517C00450000 | 4/18/2024 2:51 PM | 450 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 10 | 12.50% |
| BLD240517C00460000 | 4/22/2024 1:58 PM | 460 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 9 | 12.50% |
| BLD240517C00470000 | 4/1/2024 4:32 PM | 470 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 12.50% |
| BLD240517C00490000 | 4/3/2024 5:41 PM | 490 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| BLD240517C00500000 | 4/10/2024 3:22 PM | 500 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 25.00% |
| BLD240517C00510000 | 3/15/2024 3:03 PM | 510 | 3.40 | 0.10 | 10.00 | 0.00 | 0.00% | - | 1 | 86.29% |
| BLD240517C00540000 | 3/15/2024 3:02 PM | 540 | 2.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 82.23% |
| BLD240517C00560000 | 4/5/2024 1:30 PM | 560 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| BLD240517C00580000 | 4/17/2024 5:16 PM | 580 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 24 | 25.00% |
| BLD240517C00630000 | 4/10/2024 2:44 PM | 630 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 95 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240517P00230000 | 4/10/2024 2:44 PM | 230 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 10 | 50.00% |
| BLD240517P00350000 | 4/19/2024 4:04 PM | 350 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 75 | 6.25% |
| BLD240517P00360000 | 4/19/2024 4:02 PM | 360 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 6.25% |
| BLD240517P00370000 | 4/19/2024 5:52 PM | 370 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 3.13% |
| BLD240517P00380000 | 4/22/2024 2:06 PM | 380 | 13.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 1.56% |
| BLD240517P00390000 | 4/19/2024 7:55 PM | 390 | 21.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 82 | 0.00% |
| BLD240517P00400000 | 4/22/2024 2:06 PM | 400 | 24.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 87 | 0.00% |
| BLD240517P00410000 | 4/17/2024 7:41 PM | 410 | 30.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 30 | 0.00% |
| BLD240517P00420000 | 4/12/2024 7:35 PM | 420 | 21.82 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 38 | 0.00% |
| BLD240517P00430000 | 4/2/2024 1:32 PM | 430 | 22.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| BLD240517P00450000 | 3/20/2024 7:33 PM | 450 | 36.20 | 64.00 | 71.00 | 0.00 | 0.00% | - | 2 | 60.83% |
Related Tickers
EME EMCOR Group, Inc.
332.59
+1.21%
FIX Comfort Systems USA, Inc.
296.66
+0.48%
ROAD Construction Partners, Inc.
50.87
+0.81%
PWR Quanta Services, Inc.
245.56
+0.95%
STRL Sterling Infrastructure, Inc.
98.20
+0.81%
APG APi Group Corporation
37.49
+0.76%
MTZ MasTec, Inc.
85.25
+1.78%
DY Dycom Industries, Inc.
137.09
+1.13%
PRIM Primoris Services Corporation
44.50
+2.23%
KBR KBR, Inc.
65.22
+3.44%