NYSE - Nasdaq Real Time Price • USD
TopBuild Corp. (BLD)
As of 2:11 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLD240517C00390000 | 4/22/2024 7:20 PM | 390 | 14.40 | 17.20 | 20.80 | 1.20 | 9.09% | 10 | 12 | 47.71% |
| BLD240517C00400000 | 4/23/2024 2:29 PM | 400 | 12.75 | 12.70 | 15.40 | 2.25 | 21.43% | 1 | 22 | 45.64% |
| BLD240517C00410000 | 4/23/2024 4:49 PM | 410 | 10.10 | 9.30 | 11.50 | 3.30 | 48.53% | 4 | 14 | 45.25% |
| BLD240517C00420000 | 4/23/2024 3:02 PM | 420 | 6.34 | 5.60 | 8.20 | 2.23 | 54.26% | 2 | 4 | 44.39% |
| BLD240517C00430000 | 4/23/2024 5:06 PM | 430 | 5.15 | 3.40 | 5.90 | 2.30 | 80.70% | 1 | 11 | 44.39% |
| BLD240517C00440000 | 4/10/2024 7:52 PM | 440 | 13.79 | 0.25 | 10.00 | 0.00 | 0.00% | 4 | 18 | 63.25% |
| BLD240517C00450000 | 4/18/2024 2:51 PM | 450 | 3.50 | 0.05 | 10.00 | 0.00 | 0.00% | 4 | 10 | 53.09% |
| BLD240517C00460000 | 4/22/2024 1:58 PM | 460 | 10.00 | 0.05 | 10.00 | 0.00 | 0.00% | 2 | 9 | 58.36% |
| BLD240517C00470000 | 4/1/2024 4:32 PM | 470 | 14.00 | 0.05 | 4.80 | 0.00 | 0.00% | - | 1 | 51.42% |
| BLD240517C00490000 | 4/3/2024 5:41 PM | 490 | 7.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 59.66% |
| BLD240517C00500000 | 4/23/2024 2:58 PM | 500 | 4.80 | 0.10 | 4.80 | -1.20 | -20.00% | 1 | 1 | 63.92% |
| BLD240517C00510000 | 3/15/2024 3:03 PM | 510 | 3.40 | 0.10 | 10.00 | 0.00 | 0.00% | - | 1 | 81.51% |
| BLD240517C00540000 | 3/15/2024 3:02 PM | 540 | 2.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 78.14% |
| BLD240517C00560000 | 4/5/2024 1:30 PM | 560 | 1.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 84.75% |
| BLD240517C00580000 | 4/17/2024 5:16 PM | 580 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 24 | 50.00% |
| BLD240517C00630000 | 4/10/2024 2:44 PM | 630 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 95 | 95 | 59.38% |
| 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 | 69.53% |
| BLD240517P00350000 | 4/19/2024 4:04 PM | 350 | 4.70 | 3.40 | 9.80 | 0.00 | 0.00% | 75 | 75 | 55.61% |
| BLD240517P00360000 | 4/19/2024 4:02 PM | 360 | 7.70 | 5.20 | 7.10 | 0.00 | 0.00% | 1 | 12 | 48.79% |
| BLD240517P00370000 | 4/19/2024 5:52 PM | 370 | 10.10 | 3.90 | 9.30 | 0.00 | 0.00% | 1 | 3 | 46.35% |
| BLD240517P00380000 | 4/22/2024 2:06 PM | 380 | 13.73 | 9.20 | 12.30 | 0.00 | 0.00% | 1 | 16 | 44.40% |
| BLD240517P00390000 | 4/19/2024 7:55 PM | 390 | 21.00 | 13.60 | 16.60 | 0.00 | 0.00% | 3 | 82 | 43.76% |
| BLD240517P00400000 | 4/22/2024 2:06 PM | 400 | 24.50 | 18.30 | 21.20 | 0.00 | 0.00% | 1 | 87 | 41.70% |
| BLD240517P00410000 | 4/17/2024 7:41 PM | 410 | 30.20 | 24.10 | 27.70 | 0.00 | 0.00% | 2 | 30 | 42.15% |
| BLD240517P00420000 | 4/12/2024 7:35 PM | 420 | 21.82 | 31.10 | 34.60 | 0.00 | 0.00% | 34 | 38 | 41.54% |
| BLD240517P00430000 | 4/2/2024 1:32 PM | 430 | 22.08 | 37.00 | 44.50 | 0.00 | 0.00% | 1 | 2 | 48.08% |
| BLD240517P00450000 | 3/20/2024 7:33 PM | 450 | 36.20 | 64.00 | 71.00 | 0.00 | 0.00% | - | 2 | 69.79% |
Related Tickers
EME EMCOR Group, Inc.
338.71
+1.84%
FIX Comfort Systems USA, Inc.
304.98
+3.30%
ROAD Construction Partners, Inc.
51.68
+2.42%
PWR Quanta Services, Inc.
251.97
+2.61%
STRL Sterling Infrastructure, Inc.
101.76
+4.47%
APG APi Group Corporation
38.24
+2.75%
MTZ MasTec, Inc.
87.24
+4.15%
DY Dycom Industries, Inc.
139.64
+1.86%
PRIM Primoris Services Corporation
45.18
+1.53%
KBR KBR, Inc.
63.96
+1.33%