Advertisement
U.S. markets close in 3 hours 1 minute

Builders FirstSource, Inc. (BLDR)

NYSE - Nasdaq Real Time Price. Currency in USD
209.95+0.27 (+0.13%)
As of 12:58PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDR240419C000700002023-12-29 1:47PM EDT70.0098.33105.10109.300.00-110.00%
BLDR240419C000750002024-03-13 3:55PM EDT75.00126.60133.20136.500.00-11248.24%
BLDR240419C001000002024-03-21 2:18PM EDT100.00111.63108.30111.800.00-13120.31%
BLDR240419C001050002024-02-16 3:08PM EDT105.0082.4888.7093.500.00-110.00%
BLDR240419C001100002023-12-26 4:11PM EDT110.0061.4059.0063.800.00-110.00%
BLDR240419C001200002024-01-24 11:11AM EDT120.0048.0068.1072.500.00-110.00%
BLDR240419C001300002024-03-14 12:03PM EDT130.0067.5078.5082.000.00-1193.85%
BLDR240419C001350002024-02-29 12:26PM EDT135.0061.5773.4077.100.00-1187.30%
BLDR240419C001400002024-01-24 3:59PM EDT140.0030.6448.8053.000.00--50.00%
BLDR240419C001450002024-03-14 10:48AM EDT145.0053.4063.7067.100.00-31280.08%
BLDR240419C001500002024-03-01 10:51AM EDT150.0046.2758.5061.200.00-172190.82%
BLDR240419C001550002024-01-22 11:10AM EDT155.0027.7732.7033.500.00-5340.00%
BLDR240419C001600002024-02-29 10:33AM EDT160.0037.5049.4052.200.00-2670.04%
BLDR240419C001650002024-03-27 12:10PM EDT165.0044.5044.3046.700.00-210957.96%
BLDR240419C001700002024-03-27 12:10PM EDT170.0039.6539.2041.700.00-29050.98%
BLDR240419C001750002024-03-25 11:24AM EDT175.0037.0034.0037.000.00-15964.75%
BLDR240419C001800002024-03-27 11:13AM EDT180.0030.0030.2032.100.00-61,37558.36%
BLDR240419C001850002024-03-28 9:59AM EDT185.0026.2224.8027.50+2.12+8.80%324254.22%
BLDR240419C001900002024-03-26 3:56PM EDT190.0019.9021.1022.000.00-116542.87%
BLDR240419C001950002024-03-28 9:39AM EDT195.0015.5517.0017.70-1.98-11.29%127240.13%
BLDR240419C002000002024-03-28 11:25AM EDT200.0014.4013.4013.90+2.00+16.13%141,82738.77%
BLDR240419C002100002024-03-28 12:25PM EDT210.007.407.307.60-0.20-2.63%4784336.27%
BLDR240419C002200002024-03-28 11:08AM EDT220.003.703.403.60+0.10+2.78%1473035.27%
BLDR240419C002300002024-03-27 3:45PM EDT230.001.551.401.550.00-1631335.43%
BLDR240419C002400002024-03-28 10:10AM EDT240.000.620.500.60-0.03-4.62%618335.72%
BLDR240419C002500002024-03-25 11:14AM EDT250.000.500.001.100.00-5850.29%
BLDR240419C002600002024-03-07 4:38PM EDT260.000.650.000.750.00-1253.61%
BLDR240419C002800002024-03-18 9:44AM EDT280.000.050.001.150.00-1764.18%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLDR240419P000700002024-03-22 3:11PM EDT70.000.040.000.050.00-15151.56%
BLDR240419P000800002024-02-07 11:59AM EDT80.000.680.002.150.00-170217.87%
BLDR240419P000900002023-12-08 2:29PM EDT90.000.900.000.750.00--1162.11%
BLDR240419P000950002024-02-22 11:54AM EDT95.000.500.000.250.00-1717131.64%
BLDR240419P001000002023-12-29 1:53PM EDT100.000.950.052.350.00-11175.68%
BLDR240419P001050002024-02-29 1:29PM EDT105.000.300.001.450.00-1717150.49%
BLDR240419P001100002024-02-01 3:16PM EDT110.000.400.001.350.00-426139.75%
BLDR240419P001150002024-01-25 4:04PM EDT115.000.650.000.750.00-18118.95%
BLDR240419P001200002024-03-13 10:53AM EDT120.000.050.000.750.00-3172111.43%
BLDR240419P001250002024-03-26 10:25AM EDT125.000.030.000.050.00-152774.22%
BLDR240419P001300002024-03-14 12:06PM EDT130.000.050.001.150.00-318104.54%
BLDR240419P001350002024-03-13 1:35PM EDT135.000.080.000.200.00-621074.80%
BLDR240419P001400002024-03-11 9:53AM EDT140.000.180.000.750.00-15883.98%
BLDR240419P001450002024-03-27 3:34PM EDT145.000.180.001.150.00-210083.74%
BLDR240419P001500002024-03-20 11:20AM EDT150.000.400.000.750.00-24871.48%
BLDR240419P001550002024-03-22 9:51AM EDT155.000.260.000.750.00-53465.48%
BLDR240419P001600002024-03-21 10:50AM EDT160.000.200.050.700.00-111959.57%
BLDR240419P001650002024-03-27 2:21PM EDT165.000.200.100.750.00-2018355.13%
BLDR240419P001700002024-03-28 10:35AM EDT170.000.190.150.20-0.06-24.00%1614943.16%
BLDR240419P001750002024-03-28 10:51AM EDT175.000.250.200.30-0.28-52.83%1116940.92%
BLDR240419P001800002024-03-28 11:57AM EDT180.000.430.350.70-0.17-28.33%3729942.63%
BLDR240419P001850002024-03-28 11:24AM EDT185.000.670.700.80-0.18-21.18%3234437.89%
BLDR240419P001900002024-03-28 12:31PM EDT190.001.151.151.30-0.25-17.86%531,24836.67%
BLDR240419P001950002024-03-28 12:35PM EDT195.002.051.902.10-0.37-15.29%4929535.79%
BLDR240419P002000002024-03-28 11:56AM EDT200.003.103.003.30-0.52-14.36%1427835.14%
BLDR240419P002100002024-03-28 12:12PM EDT210.006.806.807.10-1.30-16.05%431833.66%
BLDR240419P002200002024-03-26 1:26PM EDT220.0014.2512.7013.500.00-710134.47%
BLDR240419P002400002024-02-29 4:52PM EDT240.0045.7328.7031.800.00--147.46%