NYSE USD

Builders FirstSource, Inc. (BLDR)

Compare
139.96
-3.54
(-2.47%)
At close: January 10 at 4:00:02 PM EST
139.95
-0.01
(-0.01%)
After hours: 7:59:56 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BLDR250117C00030000 12/19/2024 9:56 AM 30 119.00 108.30 112.10 0.00 0.00% 8 23 514.84%
BLDR250117C00035000 12/16/2024 3:52 PM 35 125.90 103.30 107.10 0.00 0.00% 3 2 464.45%
BLDR250117C00040000 1/2/2025 3:45 PM 40 102.20 98.50 101.40 0.00 0.00% 1 8 579.30%
BLDR250117C00045000 6/5/2023 1:59 PM 45 79.41 0.00 0.00 0.00 0.00% 1 0 0.00%
BLDR250117C00050000 7/29/2024 11:04 AM 50 119.00 122.70 126.10 0.00 0.00% 1 2 1,870.90%
BLDR250117C00055000 12/7/2022 2:14 PM 55 25.00 24.60 29.40 0.00 0.00% 1 1 0.00%
BLDR250117C00060000 12/23/2024 9:43 AM 60 88.67 78.30 82.20 0.00 0.00% 1 1 300.59%
BLDR250117C00065000 10/22/2024 1:03 PM 65 116.10 112.00 116.00 0.00 0.00% 5 101 1,554.39%
BLDR250117C00070000 12/23/2024 9:43 AM 70 78.98 68.10 72.50 0.00 0.00% 1 450 257.03%
BLDR250117C00075000 9/20/2024 9:59 AM 75 127.30 119.00 123.10 0.00 0.00% 1 7 1,902.25%
BLDR250117C00080000 8/26/2024 11:36 AM 80 99.78 111.70 114.80 0.00 0.00% 6 26 1,637.70%
BLDR250117C00085000 9/10/2024 9:33 AM 85 85.02 106.40 110.10 0.00 0.00% 8 7 1,511.72%
BLDR250117C00090000 7/17/2024 11:25 AM 90 75.00 71.70 75.80 0.00 0.00% 1 24 740.97%
BLDR250117C00095000 1/6/2025 10:51 AM 95 51.97 43.10 47.50 0.00 0.00% 2 450 154.39%
BLDR250117C00100000 1/10/2025 12:56 PM 100 39.50 38.30 42.20 -8.01 -16.86% 20 76 132.91%
BLDR250117C00105000 10/22/2024 10:54 AM 105 76.35 72.50 76.50 0.00 0.00% 2 79 872.71%
BLDR250117C00110000 1/3/2025 12:50 PM 110 33.20 27.70 32.20 0.00 0.00% 1 38 168.07%
BLDR250117C00115000 9/13/2024 12:18 PM 115 72.10 78.90 82.30 0.00 0.00% 1 30 1,044.07%
BLDR250117C00120000 1/10/2025 1:16 PM 120 19.30 18.60 22.20 -39.70 -67.29% 5 23 76.17%
BLDR250117C00125000 1/2/2025 12:46 PM 125 15.40 14.40 17.40 -2.30 -12.99% 1 30 74.41%
BLDR250117C00130000 12/19/2024 10:14 AM 130 20.72 8.50 11.00 0.00 0.00% 3 32 57.79%
BLDR250117C00135000 1/10/2025 3:35 PM 135 6.60 6.10 6.70 -3.20 -32.65% 173 512 48.78%
BLDR250117C00140000 1/10/2025 1:29 PM 140 2.80 2.05 3.30 -2.60 -48.15% 20 141 42.94%
BLDR250117C00145000 1/10/2025 3:53 PM 145 1.30 0.85 1.35 -1.40 -51.85% 66 147 41.55%
BLDR250117C00150000 1/10/2025 11:50 AM 150 0.40 0.30 0.55 -0.65 -61.90% 131 754 43.70%
BLDR250117C00155000 1/10/2025 2:37 PM 155 0.15 0.10 0.25 -0.20 -57.14% 283 927 47.41%
BLDR250117C00160000 1/10/2025 2:28 PM 160 0.09 0.00 0.25 -0.06 -40.00% 6 388 51.47%
BLDR250117C00165000 1/10/2025 12:31 PM 165 0.08 0.00 0.20 -0.07 -46.67% 4 216 58.79%
BLDR250117C00170000 1/6/2025 3:44 PM 170 0.15 0.00 0.75 0.00 0.00% 122 279 85.11%
BLDR250117C00175000 1/10/2025 9:30 AM 175 0.15 0.00 0.10 0.01 7.14% 1 300 69.14%
BLDR250117C00180000 1/10/2025 12:02 PM 180 0.03 0.00 0.05 -0.02 -40.00% 2 2,880 70.70%
BLDR250117C00185000 12/31/2024 3:55 PM 185 0.02 0.00 0.75 0.00 0.00% 6 162 113.09%
BLDR250117C00190000 1/10/2025 11:24 AM 190 0.25 0.00 0.20 0.00 0.00% 1 578 99.02%
BLDR250117C00195000 1/10/2025 11:31 AM 195 0.05 0.00 0.25 0.00 0.00% 14 209 109.38%
BLDR250117C00200000 1/10/2025 3:20 PM 200 0.05 0.00 0.30 0.02 66.67% 2 549 119.14%
BLDR250117C00210000 1/10/2025 11:28 AM 210 0.05 0.00 0.10 -0.04 -44.44% 2 356 115.63%
BLDR250117C00220000 12/17/2024 3:21 PM 220 0.05 0.00 0.50 0.00 0.00% 12 238 156.05%
BLDR250117C00230000 12/19/2024 11:40 AM 230 0.05 0.00 1.15 0.00 0.00% 10 262 192.38%
BLDR250117C00240000 12/13/2024 1:02 PM 240 0.05 0.00 1.00 0.00 0.00% 16 63 200.49%
BLDR250117C00250000 10/29/2024 10:24 AM 250 0.69 0.00 0.75 0.00 0.00% 1 0 203.13%
BLDR250117C00260000 12/27/2024 12:01 PM 260 0.01 0.00 1.35 0.00 0.00% 1 12 235.06%
BLDR250117C00270000 12/16/2024 10:28 AM 270 0.65 0.00 1.35 0.00 0.00% 1 95 246.19%
BLDR250117C00280000 10/25/2024 11:19 AM 280 0.30 0.00 0.00 0.00 0.00% 5 0 50.00%
BLDR250117C00290000 11/20/2024 9:47 AM 290 0.10 0.00 1.35 0.00 0.00% 5 7 266.99%
BLDR250117C00300000 12/10/2024 12:35 PM 300 0.05 0.00 0.05 0.00 0.00% 6 42 187.50%
BLDR250117C00310000 6/20/2024 9:30 AM 310 0.45 0.20 2.60 0.00 0.00% 4 14 323.83%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BLDR250117P00030000 8/5/2024 12:38 PM 30 0.35 0.00 0.40 0.00 0.00% 3 32 501.56%
BLDR250117P00035000 8/5/2024 12:38 PM 35 0.40 0.00 1.35 0.00 0.00% 6 27 548.44%
BLDR250117P00040000 5/8/2023 10:24 AM 40 2.00 0.00 0.00 0.00 0.00% 1 0 50.00%
BLDR250117P00045000 8/19/2024 12:02 PM 45 0.05 0.00 2.20 0.00 0.00% 5 83 498.63%
BLDR250117P00050000 4/18/2024 10:12 AM 50 0.20 0.05 2.30 0.00 0.00% 1 5 462.11%
BLDR250117P00055000 10/11/2024 10:42 AM 55 0.05 0.00 0.20 0.00 0.00% 1 0 284.38%
BLDR250117P00060000 8/6/2024 1:20 PM 60 0.20 0.05 1.45 0.00 0.00% 42 38 353.91%
BLDR250117P00065000 8/2/2024 2:23 PM 65 0.55 0.10 0.40 0.00 0.00% 10 758 268.36%
BLDR250117P00070000 12/30/2024 10:29 AM 70 0.75 0.00 0.05 0.00 0.00% 2 99 184.38%
BLDR250117P00075000 10/18/2023 2:46 PM 75 6.80 2.05 4.70 0.00 0.00% 1 8 391.99%
BLDR250117P00080000 11/26/2024 2:56 PM 80 0.05 0.00 0.25 0.00 0.00% 19 111 182.42%
BLDR250117P00085000 10/15/2024 2:18 PM 85 0.75 0.00 0.75 0.00 0.00% 2 596 195.31%
BLDR250117P00090000 11/15/2024 3:46 PM 90 0.41 0.00 1.35 0.00 0.00% 1 414 196.88%
BLDR250117P00095000 1/6/2025 10:17 AM 95 0.02 0.00 0.05 0.00 0.00% 20 257 107.81%
BLDR250117P00100000 12/30/2024 10:29 AM 100 0.10 0.00 0.10 0.00 0.00% 2 185 102.34%
BLDR250117P00105000 9/24/2024 11:28 AM 105 0.65 0.15 2.30 0.00 0.00% 1 959 159.96%
BLDR250117P00110000 12/26/2024 12:57 PM 110 0.05 0.00 0.50 0.00 0.00% 20 318 97.66%
BLDR250117P00115000 1/3/2025 12:28 PM 115 0.23 0.00 0.50 0.00 0.00% 2 262 82.32%
BLDR250117P00120000 12/30/2024 10:34 AM 120 0.50 0.05 0.30 0.00 0.00% 3 299 62.89%
BLDR250117P00125000 1/10/2025 10:08 AM 125 0.20 0.15 0.30 -0.03 -13.04% 2 176 51.37%
BLDR250117P00130000 1/10/2025 3:42 PM 130 0.50 0.40 0.60 0.08 19.05% 23 773 47.95%
BLDR250117P00135000 1/10/2025 10:04 AM 135 1.47 1.05 1.40 0.77 110.00% 15 579 43.51%
BLDR250117P00140000 1/10/2025 3:48 PM 140 3.04 2.80 3.20 1.07 54.31% 74 497 41.11%
BLDR250117P00145000 1/10/2025 3:47 PM 145 6.10 5.50 6.40 2.25 58.44% 69 574 41.72%
BLDR250117P00150000 1/10/2025 1:14 PM 150 10.40 9.80 11.30 3.60 52.94% 84 430 58.18%
BLDR250117P00155000 1/10/2025 3:47 PM 155 15.00 13.60 16.10 3.41 29.42% 30 254 69.73%
BLDR250117P00160000 1/10/2025 2:16 PM 160 20.42 18.60 21.10 1.46 7.70% 37 349 83.55%
BLDR250117P00165000 1/10/2025 3:11 PM 165 26.40 23.20 27.50 5.43 25.89% 260 293 71.92%
BLDR250117P00170000 1/8/2025 3:31 PM 170 28.30 27.80 31.80 0.00 0.00% 70 0 125.34%
BLDR250117P00175000 1/8/2025 3:31 PM 175 33.30 32.80 36.80 0.00 0.00% 103 4 137.50%
BLDR250117P00180000 1/10/2025 3:11 PM 180 41.40 37.80 41.60 6.80 19.65% 50 64 144.09%
BLDR250117P00185000 1/10/2025 3:09 PM 185 46.60 42.80 46.80 6.89 17.35% 210 177 159.96%
BLDR250117P00190000 1/8/2025 3:26 PM 190 45.30 47.80 51.80 0.00 0.00% 1 0 170.36%
BLDR250117P00195000 1/7/2025 3:43 PM 195 51.54 52.80 56.80 0.00 0.00% 1 0 180.37%
BLDR250117P00200000 1/2/2025 11:54 AM 200 56.03 57.80 61.70 0.00 0.00% 1 0 187.11%
BLDR250117P00210000 12/20/2024 2:26 PM 210 58.50 67.80 71.80 0.00 0.00% 20 0 207.91%
BLDR250117P00220000 12/17/2024 3:41 PM 220 60.17 77.70 81.80 0.00 0.00% 6 0 224.61%
BLDR250117P00230000 12/17/2024 3:22 PM 230 70.12 87.50 91.80 0.00 0.00% 5 0 240.23%
BLDR250117P00310000 5/3/2024 12:52 PM 310 113.19 147.00 151.50 0.00 0.00% 1 0 0.00%

Related Tickers

TT Trane Technologies plc
377.12
-2.33%
 
TREX Trex Company, Inc.
64.57
-2.02%
 
LPX Louisiana-Pacific Corporation
105.09
-1.37%
 
OC Owens Corning
167.58
-2.35%
 
CARR Carrier Global Corporation
66.51
-2.83%
 
CSL Carlisle Companies Incorporated
369.10
-0.99%
 
WMS Advanced Drainage Systems, Inc.
112.83
-1.90%
 
MAS Masco Corporation
72.13
-0.48%
 
LII Lennox International Inc.
610.06
-2.48%
 
JCI Johnson Controls International plc
78.66
-1.72%