NYSE - Delayed Quote USD

TopBuild Corp. (BLD)

Compare
Time to buy BLD?
344.27 -12.89 (-3.61%)
At close: December 13 at 4:00:02 PM EST
343.03 -1.24 (-0.36%)
After hours: December 13 at 6:40:00 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BLD241220C00185000 11/15/2024 4:23 PM 185 164.61 155.00 164.90 0.00 0.00% 1 0 243.36%
BLD241220C00190000 1/18/2024 5:22 PM 190 190.50 202.00 211.00 0.00 0.00% 4 8 898.44%
BLD241220C00195000 3/1/2024 8:53 PM 195 223.00 250.20 259.00 0.00 0.00% 1 0 1,444.90%
BLD241220C00210000 4/1/2024 6:55 PM 210 241.00 215.10 225.00 0.00 0.00% 2 0 1,117.80%
BLD241220C00220000 10/9/2024 2:20 PM 220 168.60 0.00 0.00 0.00 0.00% - 1 0.00%
BLD241220C00240000 7/9/2024 3:35 PM 240 153.00 136.10 146.00 0.00 0.00% 1 0 538.77%
BLD241220C00250000 10/9/2024 2:19 PM 250 142.04 0.00 0.00 0.00 0.00% 2 0 0.00%
BLD241220C00260000 10/2/2024 2:34 PM 260 145.80 93.30 102.60 0.00 0.00% 2 1 284.30%
BLD241220C00270000 8/22/2024 3:11 PM 270 129.12 136.00 146.00 0.00 0.00% 2 1 655.13%
BLD241220C00280000 10/9/2024 2:18 PM 280 113.80 0.00 0.00 0.00 0.00% 2 1 0.00%
BLD241220C00290000 8/22/2024 3:13 PM 290 110.66 117.00 127.00 0.00 0.00% - 0 584.00%
BLD241220C00300000 8/22/2024 3:14 PM 300 101.06 107.00 116.80 0.00 0.00% 2 0 545.85%
BLD241220C00310000 8/22/2024 3:15 PM 310 93.78 98.00 107.50 0.00 0.00% 2 1 514.72%
BLD241220C00320000 8/22/2024 3:16 PM 320 83.32 89.00 98.70 0.00 0.00% 2 1 485.55%
BLD241220C00340000 11/21/2024 3:43 PM 340 31.00 6.00 15.10 0.00 0.00% 1 1 73.47%
BLD241220C00350000 11/25/2024 4:23 PM 350 6.80 2.05 11.00 -47.14 -87.39% 1 1 51.28%
BLD241220C00360000 12/6/2024 3:56 PM 360 23.38 1.00 7.00 0.00 0.00% 2 17 55.26%
BLD241220C00370000 11/15/2024 4:42 PM 370 9.32 0.20 10.00 0.00 0.00% 1 7 79.27%
BLD241220C00380000 12/13/2024 8:46 PM 380 3.40 0.05 5.30 -3.60 -51.43% 2 22 74.30%
BLD241220C00390000 12/11/2024 2:31 PM 390 4.80 0.00 4.80 0.00 0.00% 1 16 83.91%
BLD241220C00400000 12/4/2024 3:49 PM 400 7.00 0.00 1.20 0.00 0.00% 1 42 68.85%
BLD241220C00410000 12/10/2024 3:57 PM 410 2.00 0.00 3.50 0.00 0.00% 1 45 97.80%
BLD241220C00420000 12/5/2024 4:08 PM 420 2.50 0.00 4.80 0.00 0.00% 1 11 116.31%
BLD241220C00430000 11/27/2024 8:58 PM 430 3.00 0.00 4.80 0.00 0.00% 1 2 126.07%
BLD241220C00440000 12/13/2024 3:41 PM 440 1.51 0.00 3.00 -0.34 -18.38% 1 18 121.66%
BLD241220C00450000 11/25/2024 7:20 PM 450 3.90 0.00 4.80 0.00 0.00% 2 4 144.36%
BLD241220C00460000 11/5/2024 6:56 PM 460 5.73 0.00 4.80 0.00 0.00% 3 49 153.00%
BLD241220C00470000 11/18/2024 7:46 PM 470 0.20 0.00 1.00 0.00 0.00% 4 3 120.31%
BLD241220C00480000 10/24/2024 1:30 PM 480 4.10 0.00 4.80 0.00 0.00% - 2 169.34%
BLD241220C00490000 10/24/2024 1:30 PM 490 2.30 0.00 4.80 0.00 0.00% - 2 177.10%
BLD241220C00500000 10/25/2024 1:30 PM 500 2.00 0.00 4.80 0.00 0.00% 2 5 184.62%
BLD241220C00510000 9/9/2024 7:47 PM 510 2.90 0.10 10.00 0.00 0.00% - 1 228.20%
BLD241220C00520000 9/17/2024 1:31 PM 520 4.40 0.00 0.00 0.00 0.00% 1 2 50.00%
BLD241220C00530000 9/20/2024 1:32 PM 530 4.70 0.10 9.70 0.00 0.00% 1 3 241.75%
BLD241220C00540000 10/18/2024 1:30 PM 540 3.20 0.00 4.80 0.00 0.00% 1 12 212.60%
BLD241220C00550000 11/8/2024 3:17 PM 550 0.30 0.00 4.80 0.00 0.00% 3 3 219.09%
BLD241220C00560000 8/23/2024 1:30 PM 560 3.50 0.10 10.00 0.00 0.00% 1 5 265.06%
BLD241220C00580000 8/5/2024 6:31 PM 580 8.10 0.00 4.80 0.00 0.00% 1 1 237.70%
BLD241220C00600000 10/30/2024 1:30 PM 600 0.45 0.00 4.80 0.00 0.00% 1 0 249.37%
BLD241220C00620000 7/25/2024 7:35 PM 620 4.90 0.00 4.80 0.00 0.00% 3 3 260.50%
BLD241220C00640000 7/18/2024 1:33 PM 640 3.30 0.05 10.00 0.00 0.00% 1 1 314.67%
BLD241220C00660000 10/11/2024 1:30 PM 660 1.90 0.00 4.80 0.00 0.00% 1 2 281.37%
BLD241220C00680000 11/6/2024 5:57 PM 680 0.05 0.00 0.40 0.00 0.00% 4 16 206.06%
BLD241220C00700000 8/22/2024 2:03 PM 700 1.40 0.00 4.40 0.00 0.00% - 14 296.09%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BLD241220P00180000 10/29/2024 4:15 PM 180 0.20 0.00 4.80 0.00 0.00% 7 9 318.70%
BLD241220P00185000 11/20/2024 6:45 PM 185 0.05 0.00 0.40 0.00 0.00% 1 9 205.08%
BLD241220P00230000 2/6/2024 6:13 PM 230 4.60 0.10 9.60 0.00 0.00% - 1 256.18%
BLD241220P00260000 11/4/2024 5:33 PM 260 1.20 0.00 0.20 0.00 0.00% - 2 91.80%
BLD241220P00270000 7/9/2024 1:31 PM 270 3.80 0.00 0.00 0.00 0.00% 1 3 50.00%
BLD241220P00280000 11/18/2024 7:34 PM 280 0.90 0.00 0.30 0.00 0.00% 1 3 73.83%
BLD241220P00290000 11/21/2024 4:38 PM 290 0.80 0.00 4.80 0.00 0.00% 2 10 109.81%
BLD241220P00300000 11/19/2024 2:30 PM 300 3.00 0.00 4.80 0.00 0.00% 1 17 93.53%
BLD241220P00310000 11/29/2024 2:34 PM 310 0.30 0.00 4.70 0.00 0.00% 1 5 76.66%
BLD241220P00320000 12/12/2024 2:30 PM 320 0.60 0.60 3.70 0.00 0.00% 1 15 58.26%
BLD241220P00330000 11/21/2024 3:13 PM 330 4.30 0.35 10.00 0.00 0.00% 1 6 62.94%
BLD241220P00340000 11/25/2024 3:46 PM 340 2.73 2.05 11.00 0.00 0.00% 2 64 74.45%
BLD241220P00350000 11/26/2024 3:03 PM 350 3.80 6.90 16.00 0.00 0.00% 1 4 72.88%
BLD241220P00360000 12/13/2024 5:42 PM 360 20.00 13.90 23.00 14.00 233.33% 2 13 76.25%
BLD241220P00370000 12/13/2024 6:37 PM 370 30.17 24.20 30.40 21.17 235.22% 10 13 50.76%
BLD241220P00380000 12/12/2024 5:55 PM 380 21.00 31.90 40.00 0.00 0.00% 1 1 87.89%
BLD241220P00390000 10/30/2024 3:11 PM 390 41.52 11.00 17.80 0.00 0.00% 1 3 0.00%
BLD241220P00400000 12/13/2024 5:13 PM 400 56.00 51.50 60.00 23.30 71.25% 1 10 113.84%
BLD241220P00410000 3/12/2024 1:31 PM 410 50.00 35.00 43.00 0.00 0.00% 1 0 0.00%
BLD241220P00420000 12/4/2024 4:29 PM 420 37.10 71.00 80.60 0.00 0.00% 8 0 63.09%
BLD241220P00430000 11/26/2024 3:44 PM 430 44.00 82.20 89.80 0.00 0.00% 1 3 82.91%
BLD241220P00440000 11/1/2024 5:25 PM 440 86.69 61.20 69.00 0.00 0.00% 1 1 0.00%
BLD241220P00450000 8/5/2024 4:27 PM 450 51.00 80.20 90.00 0.00 0.00% 10 1 0.00%

Related Tickers

FIX Comfort Systems USA, Inc.
462.33
-1.43%
 
STN Stantec Inc.
82.61
-0.74%
 
DY Dycom Industries, Inc.
179.48
-0.60%
 
ROAD Construction Partners, Inc.
94.84
-1.17%
 
MYRG MYR Group Inc.
165.59
-1.06%
 
STRL Sterling Infrastructure, Inc.
180.29
-1.81%
 
PRIM Primoris Services Corporation
79.40
-0.44%
 
ACM AECOM
111.51
-0.46%
 
ORN Orion Group Holdings, Inc.
8.16
0.00%
 
ACA Arcosa, Inc.
109.14
+1.06%