NYSE - Delayed Quote • USD
TopBuild Corp. (BLD)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240517C00370000 | 4/25/2024 2:59 PM | 370 | 23.50 | 35.50 | 42.00 | 0.00 | 0.00% | - | 2 | 59.74% |
| BLD240517C00380000 | 4/23/2024 1:36 PM | 380 | 19.40 | 27.40 | 32.70 | 0.00 | 0.00% | - | 10 | 53.64% |
| BLD240517C00390000 | 5/1/2024 6:59 PM | 390 | 37.25 | 19.70 | 24.20 | 0.00 | 0.00% | 1 | 24 | 55.65% |
| BLD240517C00400000 | 5/3/2024 7:59 PM | 400 | 16.30 | 13.90 | 18.30 | -1.90 | -10.44% | 6 | 17 | 54.28% |
| BLD240517C00410000 | 5/3/2024 7:16 PM | 410 | 12.35 | 9.30 | 13.40 | -2.36 | -16.04% | 16 | 41 | 53.19% |
| BLD240517C00420000 | 4/26/2024 7:28 PM | 420 | 11.20 | 3.90 | 10.00 | 0.00 | 0.00% | 5 | 7 | 54.05% |
| BLD240517C00430000 | 4/29/2024 4:31 PM | 430 | 9.53 | 3.10 | 7.50 | 0.00 | 0.00% | 1 | 14 | 55.40% |
| BLD240517C00440000 | 4/26/2024 7:21 PM | 440 | 6.05 | 0.30 | 6.50 | 0.00 | 0.00% | 12 | 10 | 60.43% |
| BLD240517C00450000 | 5/3/2024 3:04 PM | 450 | 4.70 | 0.20 | 9.40 | 2.20 | 88.00% | 1 | 11 | 61.01% |
| BLD240517C00460000 | 4/22/2024 1:58 PM | 460 | 10.00 | 0.10 | 9.60 | 0.00 | 0.00% | 2 | 9 | 68.51% |
| BLD240517C00470000 | 4/1/2024 4:32 PM | 470 | 14.00 | 0.10 | 10.00 | 0.00 | 0.00% | - | 1 | 76.38% |
| BLD240517C00490000 | 4/3/2024 5:41 PM | 490 | 7.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 72.61% |
| BLD240517C00500000 | 4/23/2024 2:58 PM | 500 | 4.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 77.99% |
| BLD240517C00510000 | 3/15/2024 3:03 PM | 510 | 3.40 | 0.10 | 10.00 | 0.00 | 0.00% | - | 1 | 101.01% |
| BLD240517C00540000 | 3/15/2024 3:02 PM | 540 | 2.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 97.68% |
| BLD240517C00560000 | 4/5/2024 1:30 PM | 560 | 1.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 106.64% |
| BLD240517C00580000 | 4/17/2024 5:16 PM | 580 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 24 | 62.89% |
| BLD240517C00630000 | 4/10/2024 2:44 PM | 630 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 95 | 95 | 75.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240517P00230000 | 4/10/2024 2:44 PM | 230 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 10 | 96.48% |
| BLD240517P00330000 | 4/24/2024 4:10 PM | 330 | 2.41 | 0.00 | 4.80 | 0.00 | 0.00% | - | 5 | 76.94% |
| BLD240517P00340000 | 4/24/2024 4:10 PM | 340 | 3.18 | 0.00 | 4.80 | 0.00 | 0.00% | - | 5 | 68.01% |
| BLD240517P00350000 | 4/26/2024 5:38 PM | 350 | 3.24 | 0.05 | 10.00 | 0.00 | 0.00% | 1 | 76 | 75.02% |
| BLD240517P00360000 | 4/26/2024 7:15 PM | 360 | 3.00 | 0.20 | 9.90 | 0.00 | 0.00% | 12 | 27 | 64.91% |
| BLD240517P00370000 | 4/19/2024 5:52 PM | 370 | 10.10 | 0.10 | 10.00 | 0.00 | 0.00% | 1 | 3 | 54.54% |
| BLD240517P00380000 | 5/3/2024 7:51 PM | 380 | 6.00 | 3.20 | 7.10 | 1.10 | 22.45% | 60 | 20 | 52.00% |
| BLD240517P00390000 | 5/3/2024 2:28 PM | 390 | 5.10 | 5.20 | 10.90 | -3.40 | -40.00% | 1 | 83 | 53.02% |
| BLD240517P00400000 | 5/3/2024 7:50 PM | 400 | 11.90 | 11.30 | 14.70 | 1.50 | 14.42% | 77 | 89 | 50.83% |
| BLD240517P00410000 | 4/17/2024 7:41 PM | 410 | 30.20 | 13.80 | 19.40 | 0.00 | 0.00% | 2 | 30 | 48.45% |
| BLD240517P00420000 | 4/12/2024 7:35 PM | 420 | 21.82 | 20.90 | 27.00 | 0.00 | 0.00% | 34 | 38 | 52.43% |
| BLD240517P00430000 | 5/1/2024 7:41 PM | 430 | 26.00 | 27.70 | 32.90 | 0.00 | 0.00% | 1 | 3 | 47.45% |
| BLD240517P00450000 | 3/20/2024 7:33 PM | 450 | 36.20 | 64.00 | 71.00 | 0.00 | 0.00% | - | 2 | 118.33% |
Related Tickers
EME EMCOR Group, Inc.
363.77
+2.10%
FIX Comfort Systems USA, Inc.
315.03
+2.38%
ROAD Construction Partners, Inc.
51.50
+0.37%
MYRG MYR Group Inc.
143.92
-5.31%
PWR Quanta Services, Inc.
256.33
+0.52%
MTZ MasTec, Inc.
101.80
+11.87%
STRL Sterling Infrastructure, Inc.
101.15
+0.50%
GVA Granite Construction Incorporated
59.39
+3.72%
DY Dycom Industries, Inc.
144.03
+2.78%
STN Stantec Inc.
83.73
+0.07%