Stocks Options

LAST PRICE
414.3900
TODAY'S CHANGE (%)
Trending Down-8.3200 (-1.9683%)

Bid / Lots
412.9200/ 1
Ask / Lots
415.7100/ 1
Open / Previous Close
414.5200 / 422.7100
Day Range
Low 407.1750
High 417.4800
52 Week Range
Low 217.0800
High 452.8700
Volume
260,551
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 36.404

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BLDIn the Money	$215.00In the Money	$224.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	BLDOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$210.00In the Money	$219.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	BLDOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$200.00In the Money	$210.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	BLDOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$190.00In the Money	$199.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	BLDOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$180.00In the Money	$190.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	BLDOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$170.00In the Money	$179.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	BLDOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$160.00In the Money	$169.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	BLDOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$150.00In the Money	$160.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	BLDOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$140.00In the Money	$147.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	BLDOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$130.00In the Money	$137.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	BLDOut of the Money	$0.00Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$120.00In the Money	$127.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	BLDOut of the Money	$0.00Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$110.00In the Money	$117.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	BLDOut of the Money	$0.00Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$100.00In the Money	$107.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	BLDOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$90.00In the Money	$96.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	BLDOut of the Money	$0.00Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$80.00In the Money	$87.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$70.00In the Money	$77.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	BLDOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$6.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BLDIn the Money	$60.20In the Money	$67.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	BLDOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BLDIn the Money	$50.00In the Money	$57.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
BLDIn the Money	$40.00In the Money	$48.50In the Money	$46.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.72Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
BLDIn the Money	$30.00In the Money	$38.00In the Money	$34.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$380.00	BLDOut of the Money	$0.10Out of the Money	$9.70Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
BLDIn the Money	$21.00In the Money	$28.00In the Money	$36.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$390.00	BLDOut of the Money	$0.05Out of the Money	$9.20Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
BLDIn the Money	$12.00In the Money	$20.00In the Money	$27.65In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$400.00	BLDOut of the Money	$0.05Out of the Money	$8.50Out of the Money	$2.98Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BLDUnderlying issue's last price	$5.00Underlying issue's last price	$13.00Underlying issue's last price	$10.00Underlying issue's last price	$6.00Underlying issue's last price	1Underlying issue's last price	9Underlying issue's last price	Filter Table By Strike Price of$410.00Underlying issue's last price	BLDUnderlying issue's last price	$1.00Underlying issue's last price	$9.90Underlying issue's last price	$6.00Underlying issue's last price	$2.34Underlying issue's last price	2Underlying issue's last price	24Underlying issue's last price
BLDOut of the Money	$3.10Out of the Money	$5.50Out of the Money	$3.88Out of the Money	$-2.17Out of the Money	1Out of the Money	38Out of the Money	Filter Table By Strike Price of$420.00	BLDIn the Money	$6.40In the Money	$15.00In the Money	$8.31In the Money	$0.00In the Money	---In the Money	16In the Money
BLDOut of the Money	$0.10Out of the Money	$7.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$430.00	BLDIn the Money	$14.00In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$3.63Out of the Money	$0.13Out of the Money	1Out of the Money	20Out of the Money	Filter Table By Strike Price of$440.00	BLDIn the Money	$23.10In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$450.00	BLDIn the Money	$33.00In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$460.00	BLDIn the Money	$43.30In the Money	$51.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.64Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$470.00	BLDIn the Money	$53.00In the Money	$61.00In the Money	$68.73In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	BLDIn the Money	$62.50In the Money	$71.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$490.00	BLDIn the Money	$72.50In the Money	$81.00In the Money	$102.70In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$500.00	BLDIn the Money	$82.50In the Money	$91.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$510.00	BLDIn the Money	$92.50In the Money	$101.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	BLDIn the Money	$102.00In the Money	$111.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$530.00	BLDIn the Money	$112.00In the Money	$121.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$540.00	BLDIn the Money	$122.00In the Money	$131.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$550.00	BLDIn the Money	$131.80In the Money	$141.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$560.00	BLDIn the Money	$141.30In the Money	$151.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$570.00	BLDIn the Money	$151.50In the Money	$161.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$580.00	BLDIn the Money	$161.50In the Money	$171.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$590.00	BLDIn the Money	$172.00In the Money	$181.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$600.00	BLDIn the Money	$182.10In the Money	$191.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$610.00	BLDIn the Money	$192.10In the Money	$201.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

TopBuild Corp
NYSE:BLDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)