![Builders FirstSource Inc](/common/images/company/NY_BLDR.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
115.00 | 51.00 | 55.20 | 44.85 | 53.10 | 0.00 | 0.00 % | 0 | 2 | - |
120.00 | 46.00 | 50.30 | 41.50 | 48.15 | 0.00 | 0.00 % | 0 | 3 | - |
125.00 | 41.20 | 45.20 | 34.20 | 43.20 | 0.00 | 0.00 % | 0 | 8 | - |
130.00 | 36.10 | 40.60 | 38.82 | 38.35 | 6.82 | 21.31 % | 2 | 65 | 7/26/2024 |
135.00 | 31.70 | 35.60 | 33.74 | 33.65 | 7.74 | 29.77 % | 1 | 1,115 | 7/26/2024 |
140.00 | 28.70 | 30.60 | 29.53 | 29.65 | 9.23 | 45.47 % | 2 | 166 | 7/26/2024 |
145.00 | 24.40 | 27.00 | 23.50 | 25.70 | 5.02 | 27.16 % | 1 | 289 | 7/26/2024 |
150.00 | 20.50 | 22.00 | 21.00 | 21.25 | 4.89 | 30.35 % | 7 | 385 | 7/26/2024 |
155.00 | 17.20 | 17.80 | 17.35 | 17.50 | 4.90 | 39.36 % | 25 | 362 | 7/26/2024 |
160.00 | 14.00 | 14.40 | 13.80 | 14.20 | 4.00 | 40.82 % | 58 | 470 | 7/26/2024 |
165.00 | 11.20 | 11.60 | 11.30 | 11.40 | 4.15 | 58.04 % | 47 | 889 | 7/26/2024 |
170.00 | 8.80 | 9.10 | 9.10 | 8.95 | 3.10 | 51.67 % | 60 | 617 | 7/26/2024 |
175.00 | 6.80 | 7.10 | 6.90 | 6.95 | 2.45 | 55.06 % | 141 | 442 | 7/26/2024 |
180.00 | 5.20 | 5.60 | 5.32 | 5.40 | 2.17 | 68.89 % | 51 | 880 | 7/26/2024 |
185.00 | 3.90 | 4.10 | 4.15 | 4.00 | 1.72 | 70.78 % | 45 | 336 | 7/26/2024 |
190.00 | 2.85 | 3.10 | 3.00 | 2.975 | 1.00 | 50.00 % | 57 | 184 | 7/26/2024 |
195.00 | 2.05 | 2.45 | 2.40 | 2.25 | 0.90 | 60.00 % | 21 | 159 | 7/26/2024 |
200.00 | 1.45 | 2.55 | 1.60 | 2.00 | 0.68 | 73.91 % | 36 | 644 | 7/26/2024 |
210.00 | 0.75 | 1.10 | 0.95 | 0.925 | 0.55 | 137.50 % | 5 | 563 | 7/26/2024 |
220.00 | 0.20 | 1.80 | 0.75 | 1.00 | 0.00 | 0.00 % | 0 | 84 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
115.00 | 0.10 | 0.35 | 0.22 | 0.225 | -0.03 | -12.00 % | 1 | 93 | 7/26/2024 |
120.00 | 0.25 | 0.40 | 0.30 | 0.325 | -0.21 | -41.18 % | 10 | 251 | 7/26/2024 |
125.00 | 0.20 | 0.40 | 0.45 | 0.30 | -0.13 | -22.41 % | 10 | 389 | 7/26/2024 |
130.00 | 0.40 | 0.65 | 0.55 | 0.525 | -0.25 | -31.25 % | 10 | 2,248 | 7/26/2024 |
135.00 | 0.80 | 0.95 | 0.91 | 0.875 | -0.27 | -22.88 % | 23 | 455 | 7/26/2024 |
140.00 | 0.85 | 1.40 | 1.37 | 1.125 | -0.55 | -28.65 % | 60 | 529 | 7/26/2024 |
145.00 | 1.90 | 2.15 | 2.00 | 2.025 | -1.20 | -37.50 % | 46 | 749 | 7/26/2024 |
150.00 | 2.65 | 3.20 | 3.17 | 2.925 | -1.88 | -37.23 % | 29 | 2,925 | 7/26/2024 |
155.00 | 4.20 | 4.60 | 4.47 | 4.40 | -2.83 | -38.77 % | 43 | 434 | 7/26/2024 |
160.00 | 5.90 | 6.30 | 6.27 | 6.10 | -2.73 | -30.33 % | 44 | 386 | 7/26/2024 |
165.00 | 8.10 | 8.50 | 8.50 | 8.30 | -1.80 | -17.48 % | 38 | 798 | 7/26/2024 |
170.00 | 10.70 | 11.00 | 11.09 | 10.85 | -3.29 | -22.88 % | 30 | 464 | 7/26/2024 |
175.00 | 13.60 | 14.00 | 13.90 | 13.80 | -0.80 | -5.44 % | 13 | 6 | 7/26/2024 |
180.00 | 16.30 | 17.80 | 18.10 | 17.05 | -5.00 | -21.65 % | 4 | 5 | 7/26/2024 |
185.00 | 20.30 | 21.50 | 25.50 | 20.90 | 0.00 | 0.00 % | 0 | 13 | - |
190.00 | 23.80 | 25.60 | 24.85 | 24.70 | 0.00 | 0.00 % | 0 | 0 | - |
195.00 | 27.60 | 31.30 | 33.31 | 29.45 | 0.00 | 0.00 % | 0 | 0 | - |
200.00 | 32.20 | 34.90 | 36.30 | 33.55 | 0.00 | 0.00 % | 0 | 6 | - |
210.00 | 40.80 | 45.10 | 67.84 | 42.95 | 0.00 | 0.00 % | 0 | 0 | - |
220.00 | 50.50 | 54.80 | 44.10 | 52.65 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.