NYSE - Delayed Quote • USD
TopBuild Corp. (BLD)
At close: 4:00 PM EDT
After hours: 6:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240419C00130000 | 2/23/2024 6:22 PM | 130 | 284.80 | 303.50 | 308.50 | 0.00 | 0.00% | 1 | 2 | 3,325.20% |
| BLD240419C00135000 | 3/13/2024 7:44 PM | 135 | 277.40 | 278.00 | 287.50 | 0.00 | 0.00% | - | 1 | 2,563.67% |
| BLD240419C00140000 | 2/14/2024 6:40 PM | 140 | 250.20 | 267.60 | 272.60 | 0.00 | 0.00% | 1 | 1 | 2,216.60% |
| BLD240419C00145000 | 10/6/2023 1:33 PM | 145 | 104.00 | 121.60 | 126.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BLD240419C00165000 | 11/20/2023 3:00 PM | 165 | 136.90 | 215.00 | 219.50 | 0.00 | 0.00% | - | 1 | 650.78% |
| BLD240419C00175000 | 4/18/2024 3:55 PM | 175 | 223.60 | 204.00 | 213.70 | 0.00 | 0.00% | 7 | 7 | 1,030.08% |
| BLD240419C00185000 | 11/2/2023 1:32 PM | 185 | 75.30 | 122.00 | 126.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| BLD240419C00200000 | 1/4/2024 2:58 PM | 200 | 151.98 | 182.00 | 187.00 | 0.00 | 0.00% | 10 | 10 | 512.50% |
| BLD240419C00240000 | 9/15/2023 1:36 PM | 240 | 49.00 | 27.80 | 31.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| BLD240419C00250000 | 4/11/2024 2:30 PM | 250 | 169.21 | 129.00 | 138.90 | 0.00 | 0.00% | 3 | 2 | 630.37% |
| BLD240419C00260000 | 12/28/2023 3:53 PM | 260 | 126.27 | 109.30 | 114.30 | 0.00 | 0.00% | 2 | 17 | 0.00% |
| BLD240419C00270000 | 10/17/2023 6:30 PM | 270 | 17.40 | 39.10 | 41.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| BLD240419C00280000 | 10/17/2023 6:30 PM | 280 | 13.10 | 34.00 | 37.00 | 0.00 | 0.00% | 86 | 86 | 0.00% |
| BLD240419C00290000 | 12/14/2023 8:05 PM | 290 | 93.88 | 81.70 | 86.70 | 0.00 | 0.00% | 1 | 65 | 0.00% |
| BLD240419C00300000 | 2/28/2024 6:30 PM | 300 | 92.72 | 138.00 | 146.00 | 0.00 | 0.00% | 1 | 81 | 1,348.05% |
| BLD240419C00310000 | 12/14/2023 4:28 PM | 310 | 68.30 | 64.60 | 69.40 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| BLD240419C00320000 | 10/17/2023 6:50 PM | 320 | 5.50 | 15.60 | 17.80 | 0.00 | 0.00% | - | 58 | 0.00% |
| BLD240419C00330000 | 4/4/2024 3:58 PM | 330 | 118.40 | 49.00 | 56.60 | 0.00 | 0.00% | 5 | 2 | 235.45% |
| BLD240419C00340000 | 4/15/2024 5:28 PM | 340 | 73.97 | 39.10 | 47.30 | 0.00 | 0.00% | 1 | 1 | 218.07% |
| BLD240419C00350000 | 1/4/2024 8:41 PM | 350 | 27.60 | 44.60 | 48.20 | 0.00 | 0.00% | 50 | 541 | 335.52% |
| BLD240419C00360000 | 4/9/2024 3:24 PM | 360 | 70.50 | 19.00 | 26.80 | 0.00 | 0.00% | 1 | 9 | 134.23% |
| BLD240419C00370000 | 4/17/2024 3:57 PM | 370 | 23.00 | 9.00 | 16.70 | 0.00 | 0.00% | 1 | 14 | 94.63% |
| BLD240419C00380000 | 4/1/2024 5:57 PM | 380 | 61.40 | 0.40 | 9.30 | 0.00 | 0.00% | 1 | 50 | 86.82% |
| BLD240419C00390000 | 3/25/2024 2:23 PM | 390 | 0.40 | 0.00 | 4.80 | -50.30 | -99.21% | 1 | 7 | 58.20% |
| BLD240419C00400000 | 4/19/2024 4:01 PM | 400 | 0.10 | 0.00 | 2.95 | -3.89 | -97.49% | 7 | 19 | 79.74% |
| BLD240419C00410000 | 4/10/2024 5:30 PM | 410 | 17.00 | 0.00 | 2.60 | 0.00 | 0.00% | 3 | 4 | 105.42% |
| BLD240419C00420000 | 4/18/2024 1:32 PM | 420 | 3.44 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 16 | 114.99% |
| BLD240419C00430000 | 4/16/2024 3:52 PM | 430 | 1.80 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 18 | 137.70% |
| BLD240419C00440000 | 4/16/2024 2:06 PM | 440 | 2.36 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 8 | 159.08% |
| BLD240419C00450000 | 4/12/2024 3:54 PM | 450 | 2.40 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 15 | 179.49% |
| BLD240419C00460000 | 3/1/2024 7:49 PM | 460 | 4.59 | 4.90 | 8.80 | 0.00 | 0.00% | 1 | 4 | 354.00% |
| BLD240419C00470000 | 4/15/2024 2:35 PM | 470 | 2.61 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 8 | 217.58% |
| BLD240419C00480000 | 3/28/2024 3:11 PM | 480 | 2.37 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 6 | 235.64% |
| BLD240419C00490000 | 3/25/2024 5:56 PM | 490 | 1.00 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 0 | 252.93% |
| BLD240419C00500000 | 4/3/2024 1:36 PM | 500 | 0.18 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 385 | 252.25% |
| BLD240419C00540000 | 3/7/2024 3:26 PM | 540 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 4 | 412.01% |
| BLD240419C00560000 | 3/20/2024 7:31 PM | 560 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 28 | 257.81% |
| BLD240419C00570000 | 2/28/2024 2:48 PM | 570 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 14 | 460.55% |
| BLD240419C00580000 | 2/21/2024 8:21 PM | 580 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | - | 9 | 475.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240419P00140000 | 10/23/2023 1:33 PM | 140 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| BLD240419P00145000 | 10/20/2023 1:33 PM | 145 | 2.65 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 1,095.41% |
| BLD240419P00160000 | 10/31/2023 2:28 PM | 160 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| BLD240419P00170000 | 10/23/2023 6:34 PM | 170 | 4.10 | 0.00 | 4.80 | 0.00 | 0.00% | 30 | 31 | 933.01% |
| BLD240419P00185000 | 8/17/2023 1:34 PM | 185 | 2.35 | 2.00 | 6.70 | 0.00 | 0.00% | - | 1 | 965.33% |
| BLD240419P00190000 | 9/27/2023 7:20 PM | 190 | 6.70 | 9.10 | 11.60 | 0.00 | 0.00% | 1 | 1 | 1,184.08% |
| BLD240419P00195000 | 9/25/2023 6:46 PM | 195 | 6.80 | 11.50 | 12.90 | 0.00 | 0.00% | 1 | 1 | 1,210.45% |
| BLD240419P00200000 | 10/16/2023 4:18 PM | 200 | 9.80 | 1.30 | 4.50 | 0.00 | 0.00% | - | 9 | 799.02% |
| BLD240419P00210000 | 11/7/2023 8:05 PM | 210 | 5.00 | 0.10 | 5.00 | 0.00 | 0.00% | 33 | 41 | 727.05% |
| BLD240419P00220000 | 3/4/2024 3:04 PM | 220 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 3 | 670.31% |
| BLD240419P00230000 | 3/18/2024 2:51 PM | 230 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 111 | 624.71% |
| BLD240419P00240000 | 10/12/2023 2:01 PM | 240 | 21.50 | 10.50 | 11.60 | 0.00 | 0.00% | - | 9 | 881.84% |
| BLD240419P00250000 | 11/21/2023 5:51 PM | 250 | 6.60 | 0.30 | 5.00 | 0.00 | 0.00% | 1 | 20 | 550.78% |
| BLD240419P00260000 | 2/12/2024 2:34 PM | 260 | 0.70 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 6 | 396.09% |
| BLD240419P00270000 | 2/12/2024 2:34 PM | 270 | 1.15 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 5 | 362.89% |
| BLD240419P00280000 | 3/20/2024 7:05 PM | 280 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 72 | 214.06% |
| BLD240419P00290000 | 4/9/2024 3:19 PM | 290 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 6 | 299.32% |
| BLD240419P00300000 | 2/8/2024 2:34 PM | 300 | 2.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 314 | 345.51% |
| BLD240419P00310000 | 2/2/2024 2:34 PM | 310 | 5.10 | 0.10 | 5.10 | 0.00 | 0.00% | 1 | 3 | 316.11% |
| BLD240419P00320000 | 2/15/2024 2:31 PM | 320 | 3.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 274.02% |
| BLD240419P00330000 | 3/18/2024 1:33 PM | 330 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 9 | 238.87% |
| BLD240419P00340000 | 3/20/2024 5:24 PM | 340 | 1.23 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 151.17% |
| BLD240419P00350000 | 4/17/2024 2:54 PM | 350 | 0.60 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 70 | 122.27% |
| BLD240419P00360000 | 4/17/2024 7:07 PM | 360 | 1.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 92.97% |
| BLD240419P00370000 | 4/19/2024 5:50 PM | 370 | 0.05 | 0.00 | 2.60 | -0.96 | -95.05% | 10 | 19 | 74.76% |
| BLD240419P00380000 | 4/12/2024 7:50 PM | 380 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 29 | 52.78% |
| BLD240419P00390000 | 4/19/2024 7:55 PM | 390 | 7.10 | 3.70 | 10.80 | 0.28 | 4.11% | 5 | 8 | 94.34% |
| BLD240419P00400000 | 4/19/2024 4:44 PM | 400 | 15.00 | 13.00 | 20.90 | 4.10 | 37.61% | 1 | 3 | 75.68% |
| BLD240419P00410000 | 4/19/2024 7:36 PM | 410 | 28.10 | 23.50 | 31.00 | 5.90 | 26.58% | 1 | 27 | 111.67% |
| BLD240419P00420000 | 4/16/2024 2:48 PM | 420 | 33.95 | 33.10 | 41.00 | 0.00 | 0.00% | 80 | 7 | 133.79% |
| BLD240419P00430000 | 4/9/2024 5:30 PM | 430 | 6.82 | 43.10 | 51.00 | 0.00 | 0.00% | 3 | 1 | 158.59% |
| BLD240419P00460000 | 4/9/2024 6:58 PM | 460 | 25.80 | 71.80 | 80.90 | 0.00 | 0.00% | 1 | 0 | 194.73% |
Related Tickers
FIX Comfort Systems USA, Inc.
290.73
-0.52%
EME EMCOR Group, Inc.
328.63
-2.21%
ROAD Construction Partners, Inc.
50.03
-2.49%
STRL Sterling Infrastructure, Inc.
96.56
-1.79%
PWR Quanta Services, Inc.
243.26
-0.99%
DY Dycom Industries, Inc.
135.56
+0.63%
MTZ MasTec, Inc.
84.42
+1.17%
APG APi Group Corporation
36.98
-1.07%
MYRG MYR Group Inc.
158.71
-0.08%
IESC IES Holdings, Inc.
115.51
-0.31%