NYSE - Delayed Quote • USD
Builders FirstSource, Inc. (BLDR)
At close: April 26 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517C00055000 | 1/5/2024 2:33 PM | 55 | 103.60 | 124.20 | 129.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BLDR240517C00065000 | 3/13/2024 7:55 PM | 65 | 136.84 | 122.50 | 127.00 | 0.00 | 0.00% | 1 | 1 | 291.60% |
| BLDR240517C00075000 | 3/13/2024 7:55 PM | 75 | 126.91 | 112.50 | 117.30 | 0.00 | 0.00% | 1 | 2 | 260.06% |
| BLDR240517C00080000 | 11/1/2023 1:54 PM | 80 | 37.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 3 | 0.00% |
| BLDR240517C00090000 | 11/9/2023 3:44 PM | 90 | 40.55 | 58.50 | 63.20 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| BLDR240517C00095000 | 11/6/2023 3:05 PM | 95 | 37.90 | 52.20 | 56.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| BLDR240517C00100000 | 11/2/2023 4:39 PM | 100 | 31.70 | 42.20 | 46.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| BLDR240517C00105000 | 3/12/2024 2:08 PM | 105 | 91.10 | 81.30 | 84.20 | 0.00 | 0.00% | 1 | 10 | 100.59% |
| BLDR240517C00110000 | 2/15/2024 3:43 PM | 110 | 78.25 | 84.30 | 89.00 | 0.00 | 0.00% | 1 | 3 | 254.81% |
| BLDR240517C00115000 | 3/1/2024 5:38 PM | 115 | 86.22 | 92.30 | 97.00 | 0.00 | 0.00% | 4 | 3 | 364.62% |
| BLDR240517C00120000 | 1/3/2024 3:26 PM | 120 | 45.20 | 61.80 | 66.50 | 0.00 | 0.00% | - | 4 | 0.00% |
| BLDR240517C00125000 | 1/3/2024 2:34 PM | 125 | 42.10 | 52.50 | 55.90 | 0.00 | 0.00% | 5 | 7 | 0.00% |
| BLDR240517C00130000 | 3/28/2024 1:30 PM | 130 | 80.28 | 56.00 | 60.50 | 0.00 | 0.00% | 1 | 26 | 89.31% |
| BLDR240517C00135000 | 4/18/2024 3:27 PM | 135 | 51.97 | 51.20 | 55.50 | 0.00 | 0.00% | 1 | 10 | 84.13% |
| BLDR240517C00140000 | 4/8/2024 7:50 PM | 140 | 63.39 | 46.20 | 51.00 | 0.00 | 0.00% | 1 | 42 | 81.74% |
| BLDR240517C00145000 | 3/21/2024 1:30 PM | 145 | 66.65 | 31.60 | 35.20 | 0.00 | 0.00% | 3 | 7 | 0.00% |
| BLDR240517C00150000 | 4/25/2024 3:03 PM | 150 | 33.70 | 37.20 | 40.50 | 0.00 | 0.00% | 3 | 70 | 70.00% |
| BLDR240517C00155000 | 4/11/2024 1:30 PM | 155 | 36.14 | 33.50 | 36.50 | 0.00 | 0.00% | 1 | 22 | 75.87% |
| BLDR240517C00160000 | 4/26/2024 2:24 PM | 160 | 29.24 | 28.40 | 31.60 | 4.74 | 19.35% | 2 | 34 | 66.89% |
| BLDR240517C00165000 | 4/26/2024 5:57 PM | 165 | 25.86 | 23.30 | 25.80 | -2.68 | -9.39% | 10 | 62 | 53.70% |
| BLDR240517C00170000 | 4/23/2024 3:51 PM | 170 | 19.10 | 20.20 | 21.50 | 0.00 | 0.00% | 3 | 102 | 55.76% |
| BLDR240517C00175000 | 4/26/2024 3:02 PM | 175 | 17.30 | 15.90 | 18.40 | 3.60 | 26.28% | 2 | 66 | 54.86% |
| BLDR240517C00180000 | 4/26/2024 5:55 PM | 180 | 14.10 | 13.30 | 13.70 | 1.85 | 15.10% | 8 | 117 | 52.14% |
| BLDR240517C00185000 | 4/26/2024 5:47 PM | 185 | 11.23 | 10.40 | 10.80 | 2.73 | 32.12% | 1 | 146 | 51.68% |
| BLDR240517C00190000 | 4/26/2024 6:01 PM | 190 | 8.50 | 7.90 | 8.30 | 2.20 | 34.92% | 17 | 265 | 51.07% |
| BLDR240517C00195000 | 4/26/2024 7:28 PM | 195 | 5.83 | 5.80 | 6.10 | 0.70 | 13.65% | 11 | 1,056 | 50.04% |
| BLDR240517C00200000 | 4/26/2024 7:10 PM | 200 | 4.50 | 4.20 | 4.70 | 0.80 | 21.62% | 516 | 454 | 50.48% |
| BLDR240517C00210000 | 4/26/2024 7:45 PM | 210 | 2.15 | 2.00 | 2.30 | 0.30 | 16.22% | 10 | 1,006 | 50.59% |
| BLDR240517C00220000 | 4/26/2024 4:51 PM | 220 | 1.02 | 0.90 | 1.10 | 0.17 | 20.00% | 17 | 970 | 50.64% |
| BLDR240517C00230000 | 4/24/2024 5:56 PM | 230 | 0.49 | 0.35 | 0.50 | 0.00 | 0.00% | 9 | 105 | 50.83% |
| BLDR240517C00240000 | 4/25/2024 6:41 PM | 240 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 4 | 109 | 52.30% |
| BLDR240517C00250000 | 4/25/2024 5:17 PM | 250 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 42 | 52.05% |
| BLDR240517C00260000 | 4/25/2024 6:40 PM | 260 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 10 | 53.52% |
| BLDR240517C00270000 | 4/15/2024 6:06 PM | 270 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 14 | 58.98% |
| BLDR240517C00280000 | 3/8/2024 5:13 PM | 280 | 1.10 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 5 | 83.79% |
| BLDR240517C00300000 | 4/11/2024 6:00 PM | 300 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 18 | 92.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLDR240517P00060000 | 1/5/2024 8:12 PM | 60 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 6 | 271.68% |
| BLDR240517P00065000 | 10/20/2023 3:47 PM | 65 | 1.90 | 0.10 | 0.85 | 0.00 | 0.00% | 2 | 10 | 220.31% |
| BLDR240517P00070000 | 10/9/2023 1:56 PM | 70 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 50.00% |
| BLDR240517P00075000 | 2/14/2024 8:35 PM | 75 | 0.12 | 0.00 | 1.35 | 0.00 | 0.00% | 200 | 210 | 204.30% |
| BLDR240517P00080000 | 11/16/2023 3:26 PM | 80 | 1.40 | 0.15 | 0.80 | 0.00 | 0.00% | 1 | 2 | 180.18% |
| BLDR240517P00085000 | 10/19/2023 1:51 PM | 85 | 5.10 | 1.40 | 2.15 | 0.00 | 0.00% | 39 | 40 | 216.60% |
| BLDR240517P00090000 | 12/28/2023 7:20 PM | 90 | 0.42 | 0.05 | 2.40 | 0.00 | 0.00% | 1 | 21 | 187.30% |
| BLDR240517P00095000 | 11/6/2023 6:20 PM | 95 | 4.20 | 1.20 | 2.60 | 0.00 | 0.00% | 2 | 180 | 193.02% |
| BLDR240517P00100000 | 4/15/2024 1:30 PM | 100 | 0.47 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 10 | 131.93% |
| BLDR240517P00105000 | 4/19/2024 7:22 PM | 105 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 122.75% |
| BLDR240517P00110000 | 4/10/2024 7:51 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 429 | 81.25% |
| BLDR240517P00115000 | 4/10/2024 1:30 PM | 115 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 44 | 80.47% |
| BLDR240517P00120000 | 4/19/2024 4:59 PM | 120 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 37 | 97.56% |
| BLDR240517P00125000 | 2/28/2024 7:13 PM | 125 | 0.65 | 0.00 | 1.45 | 0.00 | 0.00% | 7 | 22 | 101.32% |
| BLDR240517P00130000 | 4/19/2024 2:11 PM | 130 | 0.27 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 29 | 82.23% |
| BLDR240517P00135000 | 3/25/2024 3:47 PM | 135 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 28 | 74.90% |
| BLDR240517P00140000 | 4/25/2024 6:41 PM | 140 | 0.25 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 432 | 69.43% |
| BLDR240517P00145000 | 4/23/2024 6:15 PM | 145 | 0.45 | 0.15 | 0.75 | 0.00 | 0.00% | 1 | 414 | 63.09% |
| BLDR240517P00150000 | 4/25/2024 2:37 PM | 150 | 0.90 | 0.30 | 0.75 | 0.00 | 0.00% | 1 | 72 | 57.91% |
| BLDR240517P00155000 | 4/26/2024 6:03 PM | 155 | 0.65 | 0.60 | 0.75 | -0.30 | -31.58% | 1 | 244 | 53.86% |
| BLDR240517P00160000 | 4/26/2024 5:58 PM | 160 | 1.00 | 1.00 | 1.15 | -1.10 | -52.38% | 5 | 106 | 52.64% |
| BLDR240517P00165000 | 4/26/2024 3:26 PM | 165 | 1.79 | 1.55 | 1.75 | -0.31 | -14.76% | 3 | 943 | 51.29% |
| BLDR240517P00170000 | 4/26/2024 7:58 PM | 170 | 2.48 | 2.40 | 2.60 | -1.02 | -29.14% | 8 | 336 | 50.29% |
| BLDR240517P00175000 | 4/26/2024 7:10 PM | 175 | 3.80 | 3.50 | 4.00 | -1.05 | -21.65% | 502 | 353 | 51.58% |
| BLDR240517P00180000 | 4/26/2024 7:58 PM | 180 | 5.18 | 5.00 | 5.40 | -1.19 | -18.68% | 18 | 524 | 49.49% |
| BLDR240517P00185000 | 4/26/2024 7:44 PM | 185 | 7.40 | 7.10 | 7.50 | -1.12 | -13.15% | 24 | 276 | 49.19% |
| BLDR240517P00190000 | 4/26/2024 7:51 PM | 190 | 9.35 | 9.50 | 10.00 | -2.50 | -21.10% | 31 | 154 | 48.62% |
| BLDR240517P00195000 | 4/25/2024 1:39 PM | 195 | 18.00 | 12.50 | 12.90 | 0.00 | 0.00% | 1 | 215 | 47.79% |
| BLDR240517P00200000 | 4/19/2024 6:26 PM | 200 | 25.00 | 15.60 | 18.10 | 0.00 | 0.00% | 1 | 93 | 50.85% |
| BLDR240517P00210000 | 4/22/2024 2:33 PM | 210 | 33.72 | 23.00 | 25.30 | 0.00 | 0.00% | 2 | 85 | 55.74% |
| BLDR240517P00220000 | 4/23/2024 2:27 PM | 220 | 36.25 | 30.70 | 34.90 | 0.00 | 0.00% | 1 | 5 | 65.21% |
| BLDR240517P00230000 | 4/11/2024 6:02 PM | 230 | 41.64 | 40.00 | 44.50 | 0.00 | 0.00% | - | 3 | 72.61% |
Related Tickers
TT Trane Technologies plc
304.53
+1.72%
CARR Carrier Global Corporation
60.50
+1.15%
CSL Carlisle Companies Incorporated
400.56
+4.85%
OC Owens Corning
168.50
+2.10%
MAS Masco Corporation
69.85
-0.03%
WMS Advanced Drainage Systems, Inc.
162.70
+0.84%
TREX Trex Company, Inc.
90.53
+1.25%
LII Lennox International Inc.
477.11
+0.34%
AAON AAON, Inc.
91.15
+1.39%
AZEK The AZEK Company Inc.
46.13
+1.25%