BLD - TopBuild Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLD190719C000350002019-06-10 12:08AM EDT35.0011.9040.3044.900.00-010279.35%
BLD190719C000400002019-06-10 12:08AM EDT40.008.5035.3039.800.00-010236.82%
BLD190719C000450002019-06-10 12:08AM EDT45.007.6030.3034.300.00-1012186.62%
BLD190719C000500002019-06-19 9:36AM EDT50.0027.7526.4029.500.00-347102.93%
BLD190719C000550002019-06-07 11:01AM EDT55.0020.4021.4024.600.00-22486.62%
BLD190719C000600002019-06-07 11:01AM EDT60.0020.5516.2019.500.00-463160.55%
BLD190719C000650002019-06-07 11:15AM EDT65.0015.4011.8014.800.00-31960.50%
BLD190719C000700002019-06-07 11:15AM EDT70.0010.988.308.700.00-71949.63%
BLD190719C000750002019-06-25 3:04PM EDT75.005.004.404.800.00-34243.21%
BLD190719C000800002019-06-25 3:41PM EDT80.001.781.701.950.00-31737.70%
BLD190719C000850002019-06-20 10:00AM EDT85.000.850.450.600.00-82935.74%
BLD190719C000900002019-06-05 11:09AM EDT90.000.830.150.250.00-4539.50%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLD190719P000250002019-06-07 11:15AM EDT25.000.150.000.250.00-2014209.38%
BLD190719P000300002019-06-07 11:15AM EDT30.000.200.050.250.00-1010182.42%
BLD190719P000350002019-06-07 11:15AM EDT35.000.200.000.250.00-2727150.98%
BLD190719P000400002019-06-07 11:15AM EDT40.000.580.250.250.00-630142.97%
BLD190719P000450002019-06-10 12:08AM EDT45.002.200.400.250.00-850126.56%
BLD190719P000500002019-05-29 9:30AM EDT50.000.200.000.250.00-114788.67%
BLD190719P000550002019-05-28 2:46PM EDT55.000.250.050.250.00-14774.02%
BLD190719P000600002019-06-20 1:40PM EDT60.000.160.150.250.00-12861.13%
BLD190719P000650002019-06-25 12:30PM EDT65.000.250.300.400.00-102051.37%
BLD190719P000700002019-06-18 11:42AM EDT70.000.800.650.800.00--444.87%
BLD190719P000750002019-06-17 11:39AM EDT75.001.851.601.800.00-25338.48%
BLD190719P000800002019-06-05 11:47AM EDT80.003.203.804.100.00-31635.16%
BLD190719P000850002019-05-29 10:41AM EDT85.008.507.507.900.00-41434.94%