U.S. markets closed

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.50-0.44 (-0.98%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDR210820C000200002021-05-25 9:52AM EDT20.0025.5524.6026.100.00-30259.96%
BLDR210820C000300002021-07-02 9:48AM EDT30.0013.7014.4014.800.00-5789.26%
BLDR210820C000310002021-03-11 11:39AM EDT31.0016.8717.8018.400.00-10283.01%
BLDR210820C000320002021-06-09 3:27PM EDT32.0012.2010.9011.100.00-10100.00%
BLDR210820C000330002021-06-02 3:25PM EDT33.0010.6010.5011.000.00-120.00%
BLDR210820C000340002021-06-09 11:49AM EDT34.0011.198.8010.000.00-220.00%
BLDR210820C000350002021-07-12 1:47PM EDT35.0010.009.509.800.00-1314363.67%
BLDR210820C000360002021-06-30 2:31PM EDT36.007.408.509.300.00-81473.83%
BLDR210820C000370002021-07-26 11:46AM EDT37.007.407.607.900.00-654858.50%
BLDR210820C000380002021-07-12 11:38AM EDT38.004.726.707.100.00-21759.67%
BLDR210820C000390002021-07-26 9:30AM EDT39.006.705.806.000.00-328352.54%
BLDR210820C000400002021-07-30 10:13AM EDT40.005.704.905.20+0.23+4.20%6093251.17%
BLDR210820C000410002021-07-27 10:50AM EDT41.004.104.104.400.00-1628354.49%
BLDR210820C000420002021-07-30 12:29PM EDT42.003.703.403.600.00-140151.27%
BLDR210820C000430002021-07-30 3:06PM EDT43.003.002.752.95-0.30-9.09%827250.59%
BLDR210820C000440002021-07-30 2:32PM EDT44.002.422.202.40-0.33-12.00%1443150.59%
BLDR210820C000450002021-07-30 3:52PM EDT45.001.851.751.90-0.20-9.76%3328,09450.00%
BLDR210820C000460002021-07-30 12:32PM EDT46.001.501.301.50-0.15-9.09%3786050.10%
BLDR210820C000470002021-07-30 2:13PM EDT47.001.101.051.20-0.05-4.35%131,88950.98%
BLDR210820C000480002021-07-29 2:27PM EDT48.000.940.700.900.00-88650.34%
BLDR210820C000490002021-07-30 2:41PM EDT49.000.600.450.70+0.15+33.33%18550.98%
BLDR210820C000500002021-07-30 1:39PM EDT50.000.450.400.45-0.07-13.46%4511,33848.34%
BLDR210820C000550002021-07-29 11:33AM EDT55.000.100.000.200.00-490050.78%
BLDR210820C000600002021-07-30 2:20PM EDT60.000.100.000.10+0.05+100.00%191259.77%
BLDR210820C000650002021-07-23 3:33PM EDT65.000.050.000.050.00-86866.41%
BLDR210820C000700002021-07-13 10:37AM EDT70.000.100.000.250.00-726496.88%
BLDR210820C000750002021-06-15 10:08AM EDT75.000.050.000.600.00--100126.37%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDR210820P000250002021-06-22 10:37AM EDT25.000.080.000.300.00-510133.40%
BLDR210820P000280002021-07-19 1:13PM EDT28.000.230.000.200.00-227102.73%
BLDR210820P000300002021-07-19 1:13PM EDT30.000.060.000.300.00-21696.09%
BLDR210820P000310002021-07-23 3:41PM EDT31.000.080.000.250.00-73886.33%
BLDR210820P000320002021-07-13 10:08AM EDT32.000.150.000.200.00-202676.56%
BLDR210820P000330002021-07-16 2:01PM EDT33.000.050.000.10-0.15-75.00%137962.50%
BLDR210820P000340002021-07-29 10:37AM EDT34.000.100.000.150.00-41,34661.33%
BLDR210820P000350002021-07-30 9:34AM EDT35.000.110.000.15-0.02-15.38%493355.66%
BLDR210820P000360002021-07-27 11:35AM EDT36.000.150.050.200.00-321055.47%
BLDR210820P000370002021-07-27 9:30AM EDT37.000.200.150.250.00-27955.27%
BLDR210820P000380002021-07-29 12:19PM EDT38.000.240.150.300.00-323050.49%
BLDR210820P000390002021-07-26 3:27PM EDT39.000.260.250.40-0.24-48.00%11,40352.54%
BLDR210820P000400002021-07-30 3:43PM EDT40.000.500.400.550.00-336051.17%
BLDR210820P000410002021-07-30 10:04AM EDT41.000.700.600.750.00-2616049.90%
BLDR210820P000420002021-07-30 11:30AM EDT42.000.890.901.05-0.06-6.32%611,36449.90%
BLDR210820P000430002021-07-30 2:05PM EDT43.001.251.251.40+0.05+4.17%1148149.32%
BLDR210820P000440002021-07-29 3:51PM EDT44.001.601.651.850.00-17070349.41%
BLDR210820P000450002021-07-30 2:48PM EDT45.002.252.152.35+0.20+9.76%641,95648.83%
BLDR210820P000460002021-07-29 1:47PM EDT46.002.552.752.950.00-1917948.93%
BLDR210820P000470002021-07-29 2:26PM EDT47.003.503.403.60+0.30+9.37%22048.44%
BLDR210820P000480002021-07-19 12:01AM EDT48.006.444.104.400.00--550.34%
BLDR210820P000490002021-07-23 11:20AM EDT49.004.504.905.300.00-1154.00%
BLDR210820P000500002021-07-21 9:33AM EDT50.006.705.706.000.00-39450.10%
BLDR210820P000550002021-07-19 9:54AM EDT55.0015.1610.3010.700.00-31758.59%
BLDR210820P000600002021-06-02 2:49PM EDT60.0017.3016.2017.600.00--2128.66%