Stocks Options

LAST PRICE
189.0300
TODAY'S CHANGE (%)
Trending Up10.5100 (5.8873%)

Bid / Lots
177.5800/ 1
Ask / Lots
192.4200/ 1
Open / Previous Close
182.1600 / 178.5200
Day Range
Low 182.1100
High 194.3600
52 Week Range
Low 130.7501
High 214.7000
Volume
2,012,612
above 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 43.510

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BLDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	BLDROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	BLDROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	BLDROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	BLDROut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
BLDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	BLDROut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
BLDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	BLDROut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BLDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	BLDROut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
BLDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	BLDROut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
BLDRIn the Money	---In the Money	---In the Money	$43.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	BLDROut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	1Out of the Money	34Out of the Money
BLDRIn the Money	---In the Money	---In the Money	$36.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$145.00	BLDROut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	24Out of the Money	44Out of the Money
BLDRIn the Money	---In the Money	---In the Money	$32.66In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$150.00	BLDROut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$-0.36Out of the Money	32Out of the Money	142Out of the Money
BLDRIn the Money	---In the Money	---In the Money	$23.82In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$155.00	BLDROut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$-0.49Out of the Money	14Out of the Money	323Out of the Money
BLDRIn the Money	---In the Money	---In the Money	$34.03In the Money	$12.63In the Money	23In the Money	24In the Money	Filter Table By Strike Price of$160.00	BLDROut of the Money	---Out of the Money	---Out of the Money	$0.58Out of the Money	$-0.79Out of the Money	67Out of the Money	422Out of the Money
BLDRIn the Money	---In the Money	---In the Money	$29.27In the Money	$0.00In the Money	10In the Money	40In the Money	Filter Table By Strike Price of$165.00	BLDROut of the Money	---Out of the Money	---Out of the Money	$0.87Out of the Money	$-1.29Out of the Money	80Out of the Money	219Out of the Money
BLDRIn the Money	---In the Money	---In the Money	$21.60In the Money	$0.00In the Money	11In the Money	40In the Money	Filter Table By Strike Price of$170.00	BLDROut of the Money	---Out of the Money	---Out of the Money	$1.44Out of the Money	$-2.16Out of the Money	24Out of the Money	198Out of the Money
BLDRIn the Money	---In the Money	---In the Money	$18.83In the Money	$9.63In the Money	19In the Money	69In the Money	Filter Table By Strike Price of$175.00	BLDROut of the Money	---Out of the Money	---Out of the Money	$2.20Out of the Money	$-3.15Out of the Money	163Out of the Money	243Out of the Money
BLDRIn the Money	---In the Money	---In the Money	$13.80In the Money	$7.30In the Money	142In the Money	359In the Money	Filter Table By Strike Price of$180.00	BLDROut of the Money	---Out of the Money	---Out of the Money	$3.60Out of the Money	$-3.65Out of the Money	136Out of the Money	320Out of the Money
BLDRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$10.20Underlying issue's last price	$5.70Underlying issue's last price	51Underlying issue's last price	196Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	BLDRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.30Underlying issue's last price	$-5.00Underlying issue's last price	154Underlying issue's last price	128Underlying issue's last price
BLDRNear the Money	---Near the Money	---Near the Money	$7.64Near the Money	$4.54Near the Money	111Near the Money	212Near the Money	Filter Table By Strike Price of$190.00	BLDRIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	55In the Money	56In the Money
BLDROut of the Money	---Out of the Money	---Out of the Money	$5.60Out of the Money	$3.65Out of the Money	80Out of the Money	450Out of the Money	Filter Table By Strike Price of$195.00	BLDRIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	27In the Money	7In the Money
BLDROut of the Money	---Out of the Money	---Out of the Money	$4.05Out of the Money	$2.70Out of the Money	105Out of the Money	305Out of the Money	Filter Table By Strike Price of$200.00	BLDRIn the Money	---In the Money	---In the Money	$24.75In the Money	$0.00In the Money	---In the Money	5In the Money
BLDROut of the Money	---Out of the Money	---Out of the Money	$2.02Out of the Money	$1.57Out of the Money	131Out of the Money	134Out of the Money	Filter Table By Strike Price of$210.00	BLDRIn the Money	---In the Money	---In the Money	$35.56In the Money	$0.00In the Money	---In the Money	---In the Money
BLDROut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	20Out of the Money	47Out of the Money	Filter Table By Strike Price of$220.00	BLDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDROut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	8Out of the Money	19Out of the Money	Filter Table By Strike Price of$230.00	BLDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDROut of the Money	---Out of the Money	---Out 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$240.00	BLDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDROut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$250.00	BLDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDROut of the Money	---Out of the Money	---Out 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$260.00	BLDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDROut of the Money	---Out of the Money	---Out 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$270.00	BLDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDROut of the Money	---Out of the Money	---Out 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$280.00	BLDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDROut of the Money	---Out of the Money	---Out 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$290.00	BLDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDROut of the Money	---Out of the Money	---Out 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$300.00	BLDRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Builders FirstSource Inc
NYSE:BLDRUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)