NYSE - Nasdaq Real Time Price • USD
Builders FirstSource, Inc. (BLDR)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517C00055000 | 1/5/2024 2:33 PM | 55 | 103.60 | 124.20 | 129.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BLDR240517C00065000 | 3/13/2024 7:55 PM | 65 | 136.84 | 122.50 | 127.00 | 0.00 | 0.00% | 1 | 1 | 304.44% |
| BLDR240517C00075000 | 3/13/2024 7:55 PM | 75 | 126.91 | 112.50 | 117.30 | 0.00 | 0.00% | 1 | 2 | 270.61% |
| BLDR240517C00080000 | 11/1/2023 1:54 PM | 80 | 37.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 3 | 0.00% |
| BLDR240517C00090000 | 11/9/2023 3:44 PM | 90 | 40.55 | 58.50 | 63.20 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| BLDR240517C00095000 | 11/6/2023 3:05 PM | 95 | 37.90 | 52.20 | 56.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| BLDR240517C00100000 | 11/2/2023 4:39 PM | 100 | 31.70 | 42.20 | 46.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| BLDR240517C00105000 | 3/12/2024 2:08 PM | 105 | 91.10 | 81.30 | 84.20 | 0.00 | 0.00% | 1 | 10 | 140.67% |
| BLDR240517C00110000 | 2/15/2024 3:43 PM | 110 | 78.25 | 84.30 | 89.00 | 0.00 | 0.00% | 1 | 3 | 252.43% |
| BLDR240517C00115000 | 3/1/2024 5:38 PM | 115 | 86.22 | 92.30 | 97.00 | 0.00 | 0.00% | 4 | 3 | 355.53% |
| BLDR240517C00120000 | 1/3/2024 3:26 PM | 120 | 45.20 | 61.80 | 66.50 | 0.00 | 0.00% | - | 4 | 0.00% |
| BLDR240517C00125000 | 1/3/2024 2:34 PM | 125 | 42.10 | 52.50 | 55.90 | 0.00 | 0.00% | 5 | 7 | 0.00% |
| BLDR240517C00130000 | 3/28/2024 1:30 PM | 130 | 80.28 | 55.00 | 59.40 | 0.00 | 0.00% | 1 | 26 | 82.08% |
| BLDR240517C00135000 | 4/18/2024 3:27 PM | 135 | 51.97 | 50.10 | 54.40 | 0.00 | 0.00% | 1 | 10 | 76.17% |
| BLDR240517C00140000 | 4/8/2024 7:50 PM | 140 | 63.39 | 45.00 | 49.70 | 0.00 | 0.00% | 1 | 42 | 71.34% |
| BLDR240517C00145000 | 3/21/2024 1:30 PM | 145 | 66.65 | 31.60 | 35.20 | 0.00 | 0.00% | 3 | 7 | 0.00% |
| BLDR240517C00150000 | 4/22/2024 1:53 PM | 150 | 30.50 | 37.10 | 39.40 | 0.00 | 0.00% | 1 | 73 | 70.78% |
| BLDR240517C00155000 | 4/11/2024 1:30 PM | 155 | 36.14 | 31.30 | 35.00 | 0.00 | 0.00% | 1 | 22 | 61.55% |
| BLDR240517C00160000 | 4/19/2024 6:37 PM | 160 | 19.90 | 27.10 | 30.50 | 0.00 | 0.00% | 3 | 32 | 60.43% |
| BLDR240517C00165000 | 4/23/2024 6:25 PM | 165 | 28.54 | 23.80 | 24.80 | 4.14 | 16.97% | 3 | 61 | 56.30% |
| BLDR240517C00170000 | 4/23/2024 3:51 PM | 170 | 19.10 | 19.90 | 22.10 | 0.00 | 0.00% | 3 | 102 | 59.64% |
| BLDR240517C00175000 | 4/24/2024 7:18 PM | 175 | 16.05 | 15.10 | 18.50 | -0.35 | -2.13% | 3 | 63 | 54.58% |
| BLDR240517C00180000 | 4/24/2024 1:34 PM | 180 | 16.80 | 13.00 | 13.50 | 4.43 | 35.81% | 5 | 112 | 51.97% |
| BLDR240517C00185000 | 4/24/2024 7:47 PM | 185 | 10.17 | 10.10 | 10.60 | -0.59 | -5.48% | 29 | 148 | 50.98% |
| BLDR240517C00190000 | 4/24/2024 7:47 PM | 190 | 7.72 | 7.70 | 8.00 | -0.58 | -6.99% | 130 | 222 | 50.74% |
| BLDR240517C00195000 | 4/24/2024 5:42 PM | 195 | 5.65 | 5.70 | 6.00 | -0.01 | -0.18% | 19 | 734 | 50.21% |
| BLDR240517C00200000 | 4/24/2024 3:49 PM | 200 | 3.90 | 4.10 | 4.40 | -0.40 | -9.30% | 65 | 435 | 49.77% |
| BLDR240517C00210000 | 4/24/2024 7:37 PM | 210 | 1.89 | 1.95 | 2.15 | -0.31 | -14.09% | 14 | 1,011 | 48.60% |
| BLDR240517C00220000 | 4/24/2024 7:20 PM | 220 | 0.90 | 0.85 | 1.10 | -0.14 | -13.46% | 176 | 654 | 49.56% |
| BLDR240517C00230000 | 4/24/2024 5:56 PM | 230 | 0.49 | 0.30 | 0.95 | 0.14 | 40.00% | 9 | 102 | 51.90% |
| BLDR240517C00240000 | 4/17/2024 6:21 PM | 240 | 0.30 | 0.10 | 1.30 | 0.00 | 0.00% | 1 | 105 | 61.30% |
| BLDR240517C00250000 | 4/23/2024 6:03 PM | 250 | 0.25 | 0.05 | 0.35 | 0.00 | 0.00% | 2 | 42 | 55.66% |
| BLDR240517C00260000 | 4/18/2024 4:12 PM | 260 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 10 | 59.38% |
| BLDR240517C00270000 | 4/15/2024 6:06 PM | 270 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 14 | 57.03% |
| BLDR240517C00280000 | 3/8/2024 5:13 PM | 280 | 1.10 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 5 | 81.01% |
| BLDR240517C00300000 | 4/11/2024 6:00 PM | 300 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 18 | 89.26% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517P00060000 | 1/5/2024 8:12 PM | 60 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 6 | 258.79% |
| BLDR240517P00065000 | 10/20/2023 3:47 PM | 65 | 1.90 | 0.10 | 0.85 | 0.00 | 0.00% | 2 | 10 | 209.77% |
| BLDR240517P00070000 | 10/9/2023 1:56 PM | 70 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 50.00% |
| BLDR240517P00075000 | 2/14/2024 8:35 PM | 75 | 0.12 | 0.00 | 1.35 | 0.00 | 0.00% | 200 | 210 | 194.34% |
| BLDR240517P00080000 | 11/16/2023 3:26 PM | 80 | 1.40 | 0.15 | 0.80 | 0.00 | 0.00% | 1 | 2 | 171.39% |
| BLDR240517P00085000 | 10/19/2023 1:51 PM | 85 | 5.10 | 1.40 | 2.15 | 0.00 | 0.00% | 39 | 40 | 206.06% |
| BLDR240517P00090000 | 12/28/2023 7:20 PM | 90 | 0.42 | 0.05 | 2.40 | 0.00 | 0.00% | 1 | 21 | 178.08% |
| BLDR240517P00095000 | 11/6/2023 6:20 PM | 95 | 4.20 | 1.20 | 2.60 | 0.00 | 0.00% | 2 | 180 | 183.45% |
| BLDR240517P00100000 | 4/15/2024 1:30 PM | 100 | 0.47 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 10 | 138.38% |
| BLDR240517P00105000 | 4/19/2024 7:22 PM | 105 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 4 | 127.98% |
| BLDR240517P00110000 | 4/10/2024 7:51 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 429 | 76.56% |
| BLDR240517P00115000 | 4/10/2024 1:30 PM | 115 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 44 | 76.17% |
| BLDR240517P00120000 | 4/19/2024 4:59 PM | 120 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 37 | 102.64% |
| BLDR240517P00125000 | 2/28/2024 7:13 PM | 125 | 0.65 | 0.00 | 1.45 | 0.00 | 0.00% | 7 | 22 | 95.90% |
| BLDR240517P00130000 | 4/19/2024 2:11 PM | 130 | 0.27 | 0.15 | 1.90 | 0.00 | 0.00% | 1 | 29 | 94.68% |
| BLDR240517P00135000 | 3/25/2024 3:47 PM | 135 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 28 | 70.70% |
| BLDR240517P00140000 | 4/24/2024 7:40 PM | 140 | 0.25 | 0.10 | 0.75 | 0.05 | 25.00% | 465 | 69 | 65.43% |
| BLDR240517P00145000 | 4/23/2024 6:15 PM | 145 | 0.45 | 0.20 | 1.70 | 0.00 | 0.00% | 1 | 414 | 69.63% |
| BLDR240517P00150000 | 4/24/2024 6:24 PM | 150 | 0.62 | 0.45 | 2.55 | 0.02 | 3.33% | 1 | 71 | 70.02% |
| BLDR240517P00155000 | 4/23/2024 7:19 PM | 155 | 0.80 | 0.80 | 1.00 | 0.00 | 0.00% | 3 | 44 | 54.05% |
| BLDR240517P00160000 | 4/24/2024 7:38 PM | 160 | 1.39 | 1.25 | 1.45 | 0.04 | 2.96% | 21 | 124 | 52.44% |
| BLDR240517P00165000 | 4/24/2024 7:19 PM | 165 | 2.05 | 1.90 | 2.15 | 0.00 | 0.00% | 10 | 928 | 51.25% |
| BLDR240517P00170000 | 4/24/2024 5:30 PM | 170 | 3.00 | 2.85 | 3.10 | -0.10 | -3.23% | 108 | 307 | 50.20% |
| BLDR240517P00175000 | 4/24/2024 7:13 PM | 175 | 4.40 | 4.10 | 4.40 | 0.37 | 9.18% | 45 | 378 | 50.15% |
| BLDR240517P00180000 | 4/24/2024 4:42 PM | 180 | 6.30 | 5.80 | 6.10 | 0.70 | 12.50% | 51 | 497 | 49.35% |
| BLDR240517P00185000 | 4/24/2024 3:47 PM | 185 | 8.90 | 7.80 | 8.20 | 0.30 | 3.49% | 103 | 201 | 48.50% |
| BLDR240517P00190000 | 4/24/2024 7:19 PM | 190 | 11.10 | 10.40 | 10.80 | 0.59 | 5.61% | 139 | 190 | 48.01% |
| BLDR240517P00195000 | 4/24/2024 3:25 PM | 195 | 13.80 | 13.30 | 13.70 | -0.90 | -6.12% | 1 | 214 | 46.80% |
| BLDR240517P00200000 | 4/19/2024 6:26 PM | 200 | 25.00 | 16.70 | 17.40 | 0.00 | 0.00% | 1 | 93 | 47.90% |
| BLDR240517P00210000 | 4/22/2024 2:33 PM | 210 | 33.72 | 23.30 | 25.30 | 0.00 | 0.00% | 2 | 85 | 47.30% |
| BLDR240517P00220000 | 4/23/2024 2:27 PM | 220 | 36.25 | 31.40 | 35.80 | 0.00 | 0.00% | 1 | 5 | 63.12% |
| BLDR240517P00230000 | 4/11/2024 6:02 PM | 230 | 41.64 | 41.00 | 45.50 | 0.00 | 0.00% | - | 3 | 70.97% |
Related Tickers
TT Trane Technologies plc
296.49
+0.47%
WMS Advanced Drainage Systems, Inc.
160.32
+0.02%
OC Owens Corning
165.22
-1.43%
TREX Trex Company, Inc.
89.20
-1.08%
CARR Carrier Global Corporation
54.77
-0.67%
AAON AAON, Inc.
89.67
+1.25%
LPX Louisiana-Pacific Corporation
75.19
+1.76%
CSL Carlisle Companies Incorporated
375.30
-1.06%
AZEK The AZEK Company Inc.
45.40
-2.07%
JCI Johnson Controls International plc
64.61
-0.86%