Advertisement
Advertisement
U.S. markets close in 3 hours 40 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.19-0.07 (-0.10%)
As of 12:19PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDR220819C000300002022-07-07 2:49PM EDT30.0030.2837.7039.000.00-100.00%
BLDR220819C000350002022-06-30 11:08AM EDT35.0018.6032.2035.400.00--0250.00%
BLDR220819C000400002022-07-07 3:06PM EDT40.0020.9027.9029.000.00-3150.00%
BLDR220819C000450002022-07-18 12:15PM EDT45.0020.8024.5025.200.00-235110.94%
BLDR220819C000500002022-08-11 3:39PM EDT50.0020.3119.4020.200.00-5987.50%
BLDR220819C000550002022-08-11 1:38PM EDT55.0016.0014.4015.200.00-1040564.06%
BLDR220819C000600002022-08-11 1:45PM EDT60.0011.409.4010.300.00-427462.31%
BLDR220819C000650002022-08-12 9:42AM EDT65.006.304.905.40-0.50-7.35%11,31241.50%
BLDR220819C000700002022-08-12 10:59AM EDT70.001.501.451.50-0.50-25.00%8674133.89%
BLDR220819C000750002022-08-12 10:17AM EDT75.000.340.150.25-0.01-2.86%11695138.48%
BLDR220819C000800002022-08-11 1:17PM EDT80.000.100.000.100.00-4254951.37%
BLDR220819C000850002022-08-05 1:28PM EDT85.000.050.000.050.00-3422356.64%
BLDR220819C000900002022-08-09 11:30AM EDT90.000.050.000.050.00-18971.09%
BLDR220819C000950002022-08-01 3:48PM EDT95.000.150.000.050.00-309984.38%
BLDR220819C001000002022-08-01 12:20PM EDT100.000.130.000.050.00-68396.09%
BLDR220819C001050002022-01-11 2:34PM EDT105.003.401.251.850.00-121224.61%
BLDR220819C001100002022-03-22 10:56AM EDT110.001.000.000.750.00-614174.51%
BLDR220819C001150002022-03-16 11:45AM EDT115.000.900.000.700.00-16185.35%
BLDR220819C001200002022-01-07 3:49PM EDT120.001.720.350.950.00-10222.46%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDR220819P000300002022-07-19 11:31AM EDT30.000.050.000.050.00-16225.00%
BLDR220819P000350002022-07-29 10:21AM EDT35.000.050.000.400.00-421247.66%
BLDR220819P000400002022-08-08 11:36AM EDT40.000.070.000.150.00-4307175.78%
BLDR220819P000450002022-08-09 12:48PM EDT45.000.030.000.050.00-24,029123.44%
BLDR220819P000500002022-08-11 10:12AM EDT50.000.050.000.050.00-3191096.88%
BLDR220819P000550002022-08-10 9:47AM EDT55.000.050.000.100.00-292279.30%
BLDR220819P000600002022-08-11 2:33PM EDT60.000.100.050.150.00-161,35561.33%
BLDR220819P000650002022-08-12 11:56AM EDT65.000.300.300.40-0.05-14.29%121,70950.54%
BLDR220819P000700002022-08-11 3:53PM EDT70.001.511.551.80-0.04-2.58%1176545.75%
BLDR220819P000750002022-08-08 11:50AM EDT75.004.844.905.80-1.01-17.26%105864.26%
BLDR220819P000800002022-08-02 10:04AM EDT80.008.609.8010.600.00-11370.41%
BLDR220819P000850002022-07-15 11:51AM EDT85.0021.7514.0015.600.00-55112.21%
BLDR220819P001000002022-05-20 11:29AM EDT100.0039.6049.0050.500.00-84685.89%
Advertisement
Advertisement