U.S. markets closed

Builders FirstSource, Inc. (BLDR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.33+0.24 (+0.65%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDR201218C000250002020-10-19 12:01PM EST25.008.8010.6012.800.00--5129.10%
BLDR201218C000270002020-11-23 12:29PM EST27.009.8110.0011.200.00-3194.34%
BLDR201218C000290002020-11-02 11:12AM EST29.004.808.209.000.00--777.64%
BLDR201218C000300002020-11-25 12:56PM EST30.007.157.308.00+2.65+58.89%3672.85%
BLDR201218C000310002020-11-05 11:42AM EST31.006.376.307.100.00-5567.48%
BLDR201218C000320002020-11-23 1:36PM EST32.005.205.406.300.00-5666.41%
BLDR201218C000330002020-11-23 10:48AM EST33.004.004.404.900.00-1559.57%
BLDR201218C000340002020-11-24 9:39AM EST34.002.953.504.000.00-103054.05%
BLDR201218C000350002020-11-25 3:12PM EST35.003.102.703.20+0.40+14.81%62650.88%
BLDR201218C000360002020-11-25 2:02PM EST36.002.202.252.50+0.26+13.40%68748.93%
BLDR201218C000370002020-11-25 3:41PM EST37.001.741.651.85+0.14+8.75%1515546.19%
BLDR201218C000380002020-11-25 3:08PM EST38.001.301.151.50+0.05+4.00%3420749.22%
BLDR201218C000390002020-11-23 1:25PM EST39.000.800.801.050.00-152047.12%
BLDR201218C000400002020-11-25 2:57PM EST40.000.600.500.70+0.08+15.38%153545.31%
BLDR201218C000410002020-11-23 12:28PM EST41.000.400.250.850.00-5857.91%
BLDR201218C000420002020-11-25 1:57PM EST42.000.250.150.350.00-12746.39%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDR201218P000240002020-10-29 10:45AM EST24.000.650.000.300.00--5107.03%
BLDR201218P000250002020-11-06 11:53AM EST25.000.170.000.500.00-1010110.16%
BLDR201218P000260002020-11-20 9:30AM EST26.000.100.000.600.00-15105.86%
BLDR201218P000280002020-11-02 11:19AM EST28.000.900.000.200.00-6668.95%
BLDR201218P000290002020-11-16 12:07AM EST29.000.450.000.450.00--174.12%
BLDR201218P000300002020-11-12 1:49PM EST30.000.150.000.550.00-13369.92%
BLDR201218P000310002020-11-25 12:28PM EST31.000.150.050.450.00-13760.16%
BLDR201218P000320002020-11-23 11:11AM EST32.000.300.100.700.00-24160.64%
BLDR201218P000330002020-11-24 12:30PM EST33.000.350.200.700.00-501,06754.39%
BLDR201218P000340002020-11-20 3:28PM EST34.000.450.350.70-0.20-30.77%11955.18%
BLDR201218P000350002020-11-24 2:32PM EST35.000.850.600.850.00-505350.20%
BLDR201218P000360002020-11-24 2:32PM EST36.001.180.901.100.00-506546.88%
BLDR201218P000370002020-11-24 9:45AM EST37.001.801.301.500.00-101245.61%