NYSE - Delayed Quote • USD
Builders FirstSource, Inc. (BLDR)
At close: May 2 at 4:00 PM EDT
After hours: May 2 at 7:05 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 | 298.05% |
| BLDR240517C00075000 | 3/13/2024 7:55 PM | 75 | 126.91 | 112.50 | 117.30 | 0.00 | 0.00% | 1 | 2 | 268.26% |
| 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 | 151.37% |
| BLDR240517C00110000 | 2/15/2024 3:43 PM | 110 | 78.25 | 84.30 | 89.00 | 0.00 | 0.00% | 1 | 3 | 288.65% |
| BLDR240517C00115000 | 3/1/2024 5:38 PM | 115 | 86.22 | 92.30 | 97.00 | 0.00 | 0.00% | 4 | 3 | 421.57% |
| 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 | 136.28% |
| BLDR240517C00135000 | 4/18/2024 3:27 PM | 135 | 51.97 | 51.50 | 56.30 | 0.00 | 0.00% | 1 | 10 | 78.32% |
| BLDR240517C00140000 | 4/8/2024 7:50 PM | 140 | 63.39 | 46.60 | 51.40 | 0.00 | 0.00% | 1 | 42 | 76.47% |
| 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 | 37.00 | 41.50 | 0.00 | 0.00% | 3 | 70 | 69.43% |
| BLDR240517C00155000 | 4/11/2024 1:30 PM | 155 | 36.14 | 32.50 | 36.80 | 0.00 | 0.00% | 1 | 22 | 69.95% |
| BLDR240517C00160000 | 4/26/2024 2:24 PM | 160 | 29.24 | 29.00 | 31.50 | 0.00 | 0.00% | 2 | 35 | 70.34% |
| BLDR240517C00165000 | 4/26/2024 5:57 PM | 165 | 25.86 | 24.80 | 27.50 | 0.00 | 0.00% | 10 | 62 | 71.19% |
| BLDR240517C00170000 | 5/1/2024 5:30 PM | 170 | 16.57 | 20.20 | 21.80 | 0.00 | 0.00% | 5 | 102 | 59.07% |
| BLDR240517C00175000 | 5/2/2024 1:38 PM | 175 | 14.10 | 16.70 | 17.70 | -2.00 | -12.42% | 1 | 67 | 58.86% |
| BLDR240517C00180000 | 5/2/2024 7:24 PM | 180 | 13.65 | 13.30 | 14.00 | 1.90 | 16.17% | 10 | 127 | 57.59% |
| BLDR240517C00185000 | 5/1/2024 7:29 PM | 185 | 9.80 | 10.20 | 11.00 | -0.60 | -5.77% | 1 | 203 | 56.95% |
| BLDR240517C00190000 | 5/2/2024 2:37 PM | 190 | 6.32 | 7.60 | 8.30 | -0.78 | -10.99% | 4 | 354 | 55.96% |
| BLDR240517C00195000 | 5/2/2024 5:58 PM | 195 | 5.80 | 5.70 | 6.10 | 1.00 | 20.83% | 11 | 1,099 | 55.92% |
| BLDR240517C00200000 | 5/2/2024 7:45 PM | 200 | 3.90 | 3.90 | 4.50 | -1.20 | -23.53% | 9 | 1,277 | 55.36% |
| BLDR240517C00210000 | 5/2/2024 7:52 PM | 210 | 1.86 | 1.80 | 2.10 | -0.64 | -25.60% | 26 | 1,354 | 54.47% |
| BLDR240517C00220000 | 5/2/2024 4:34 PM | 220 | 0.75 | 0.75 | 1.95 | -0.47 | -38.52% | 2 | 1,040 | 61.62% |
| BLDR240517C00230000 | 4/30/2024 1:30 PM | 230 | 0.30 | 0.15 | 1.00 | 0.00 | 0.00% | 1 | 106 | 60.45% |
| BLDR240517C00240000 | 5/1/2024 6:06 PM | 240 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 26 | 103 | 57.32% |
| BLDR240517C00250000 | 4/25/2024 5:17 PM | 250 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 42 | 58.40% |
| BLDR240517C00260000 | 4/25/2024 6:40 PM | 260 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 10 | 57.81% |
| BLDR240517C00270000 | 4/15/2024 6:06 PM | 270 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 14 | 68.75% |
| BLDR240517C00280000 | 3/8/2024 5:13 PM | 280 | 1.10 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 5 | 97.95% |
| BLDR240517C00300000 | 4/11/2024 6:00 PM | 300 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 18 | 108.20% |
| 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 | 322.66% |
| BLDR240517P00065000 | 10/20/2023 3:47 PM | 65 | 1.90 | 0.10 | 0.85 | 0.00 | 0.00% | 2 | 10 | 261.91% |
| 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 | 242.77% |
| BLDR240517P00080000 | 11/16/2023 3:26 PM | 80 | 1.40 | 0.15 | 0.80 | 0.00 | 0.00% | 1 | 2 | 214.26% |
| BLDR240517P00085000 | 10/19/2023 1:51 PM | 85 | 5.10 | 1.40 | 2.15 | 0.00 | 0.00% | 39 | 40 | 257.62% |
| BLDR240517P00090000 | 12/28/2023 7:20 PM | 90 | 0.42 | 0.05 | 2.40 | 0.00 | 0.00% | 1 | 21 | 222.95% |
| BLDR240517P00095000 | 11/6/2023 6:20 PM | 95 | 4.20 | 1.20 | 2.60 | 0.00 | 0.00% | 2 | 180 | 229.69% |
| BLDR240517P00100000 | 4/15/2024 1:30 PM | 100 | 0.47 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 10 | 157.23% |
| BLDR240517P00105000 | 4/19/2024 7:22 PM | 105 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 146.39% |
| BLDR240517P00110000 | 4/10/2024 7:51 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 429 | 50.00% |
| BLDR240517P00115000 | 4/10/2024 1:30 PM | 115 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 44 | 96.09% |
| BLDR240517P00120000 | 4/19/2024 4:59 PM | 120 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 37 | 88.67% |
| BLDR240517P00125000 | 2/28/2024 7:13 PM | 125 | 0.65 | 0.00 | 1.45 | 0.00 | 0.00% | 7 | 22 | 121.19% |
| BLDR240517P00130000 | 4/19/2024 2:11 PM | 130 | 0.27 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 29 | 121.78% |
| BLDR240517P00135000 | 3/25/2024 3:47 PM | 135 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 28 | 89.89% |
| BLDR240517P00140000 | 4/25/2024 6:41 PM | 140 | 0.25 | 0.05 | 2.20 | 0.00 | 0.00% | 1 | 432 | 102.30% |
| BLDR240517P00145000 | 4/29/2024 7:38 PM | 145 | 0.40 | 0.10 | 1.50 | 0.00 | 0.00% | 8 | 422 | 85.55% |
| BLDR240517P00150000 | 5/2/2024 5:25 PM | 150 | 0.35 | 0.15 | 1.65 | -0.20 | -36.36% | 7 | 71 | 78.71% |
| BLDR240517P00155000 | 5/1/2024 5:03 PM | 155 | 0.58 | 0.25 | 1.00 | -0.32 | -35.56% | 8 | 260 | 64.06% |
| BLDR240517P00160000 | 5/1/2024 4:28 PM | 160 | 0.93 | 0.60 | 0.85 | -0.42 | -31.11% | 15 | 105 | 57.72% |
| BLDR240517P00165000 | 5/2/2024 7:10 PM | 165 | 1.25 | 0.65 | 1.30 | -0.45 | -26.47% | 17 | 948 | 53.30% |
| BLDR240517P00170000 | 5/2/2024 6:49 PM | 170 | 2.15 | 1.65 | 2.05 | -0.95 | -30.65% | 10 | 347 | 54.81% |
| BLDR240517P00175000 | 5/2/2024 7:46 PM | 175 | 3.15 | 2.65 | 3.10 | -0.05 | -1.56% | 19 | 1,391 | 53.91% |
| BLDR240517P00180000 | 5/1/2024 7:03 PM | 180 | 4.31 | 4.20 | 4.60 | 0.00 | 0.00% | 36 | 536 | 53.86% |
| BLDR240517P00185000 | 5/2/2024 7:18 PM | 185 | 6.30 | 6.00 | 6.50 | 0.37 | 6.24% | 6 | 324 | 52.83% |
| BLDR240517P00190000 | 5/2/2024 7:05 PM | 190 | 8.94 | 8.40 | 8.90 | -2.16 | -19.46% | 11 | 190 | 52.30% |
| BLDR240517P00195000 | 5/2/2024 4:02 PM | 195 | 13.08 | 11.30 | 11.90 | 0.18 | 1.40% | 3 | 227 | 52.15% |
| BLDR240517P00200000 | 4/19/2024 6:26 PM | 200 | 25.00 | 14.30 | 15.60 | 0.00 | 0.00% | 1 | 93 | 51.61% |
| BLDR240517P00210000 | 4/30/2024 7:53 PM | 210 | 27.45 | 22.10 | 25.10 | 0.00 | 0.00% | 12 | 85 | 58.24% |
| BLDR240517P00220000 | 4/23/2024 2:27 PM | 220 | 36.25 | 30.20 | 33.30 | 0.00 | 0.00% | 1 | 5 | 69.78% |
| BLDR240517P00230000 | 4/11/2024 6:02 PM | 230 | 41.64 | 39.20 | 43.90 | 0.00 | 0.00% | - | 3 | 53.08% |
Related Tickers
TT Trane Technologies plc
316.79
+0.57%
OC Owens Corning
173.14
+3.01%
CSL Carlisle Companies Incorporated
395.07
+2.57%
CARR Carrier Global Corporation
60.94
+0.02%
WMS Advanced Drainage Systems, Inc.
161.94
+2.16%
TREX Trex Company, Inc.
90.07
+1.04%
MAS Masco Corporation
68.98
+0.58%
AZEK The AZEK Company Inc.
45.73
+0.07%
AAON AAON, Inc.
90.89
-3.79%
JCI Johnson Controls International plc
60.75
+0.46%