Installed Building Products, Inc. (IBP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBP240621C00090000 | 2023-10-26 9:30AM EDT | 90.00 | 27.10 | 57.50 | 62.00 | 0.00 | - | - | 10 | 0.00% |
| IBP240621C00110000 | 2024-01-02 11:26AM EDT | 110.00 | 73.70 | 90.60 | 95.50 | 0.00 | - | 4 | 4 | 0.00% |
| IBP240621C00135000 | 2024-05-15 9:32AM EDT | 135.00 | 103.70 | 73.00 | 77.90 | 0.00 | - | - | 1 | 80.96% |
| IBP240621C00140000 | 2024-05-16 11:18AM EDT | 140.00 | 81.90 | 68.00 | 72.90 | 0.00 | - | 2 | 2 | 75.15% |
| IBP240621C00150000 | 2023-12-11 3:20PM EDT | 150.00 | 28.80 | 41.60 | 46.50 | 0.00 | - | 2 | 0 | 0.00% |
| IBP240621C00160000 | 2024-02-09 12:05PM EDT | 160.00 | 52.50 | 77.10 | 82.00 | 0.00 | - | 2 | 2 | 242.04% |
| IBP240621C00165000 | 2024-02-01 2:10PM EDT | 165.00 | 45.50 | 76.50 | 81.40 | 0.00 | - | 5 | 2 | 252.06% |
| IBP240621C00170000 | 2024-03-22 4:00PM EDT | 170.00 | 93.00 | 51.60 | 56.50 | 0.00 | - | 1 | 1 | 136.78% |
| IBP240621C00175000 | 2024-03-01 2:57PM EDT | 175.00 | 66.81 | 84.10 | 89.00 | 0.00 | - | 1 | 3 | 313.59% |
| IBP240621C00180000 | 2024-05-15 9:32AM EDT | 180.00 | 60.00 | 29.00 | 33.90 | 0.00 | - | 1 | 6 | 62.52% |
| IBP240621C00185000 | 2024-05-10 3:47PM EDT | 185.00 | 27.99 | 24.00 | 28.50 | -21.28 | -43.19% | 1 | 4 | 52.95% |
| IBP240621C00190000 | 2024-04-16 10:20AM EDT | 190.00 | 39.75 | 22.00 | 26.00 | 0.00 | - | 2 | 1 | 59.31% |
| IBP240621C00195000 | 2024-05-15 9:32AM EDT | 195.00 | 45.50 | 15.50 | 20.00 | 0.00 | - | 1 | 77 | 46.41% |
| IBP240621C00200000 | 2024-05-22 9:30AM EDT | 200.00 | 15.50 | 13.70 | 16.50 | -1.00 | -6.06% | 1 | 2 | 45.28% |
| IBP240621C00210000 | 2024-05-20 12:22PM EDT | 210.00 | 11.20 | 7.80 | 9.80 | 0.00 | - | 2 | 34 | 40.20% |
| IBP240621C00220000 | 2024-05-22 12:15PM EDT | 220.00 | 4.29 | 3.30 | 5.30 | -1.01 | -19.06% | 5 | 24 | 37.95% |
| IBP240621C00230000 | 2024-05-21 1:33PM EDT | 230.00 | 2.90 | 1.55 | 4.70 | 0.00 | - | 2 | 38 | 47.69% |
| IBP240621C00240000 | 2024-05-16 3:59PM EDT | 240.00 | 3.00 | 0.05 | 4.70 | 0.00 | - | 51 | 79 | 58.37% |
| IBP240621C00250000 | 2024-05-17 9:30AM EDT | 250.00 | 1.95 | 0.10 | 4.80 | 0.00 | - | 1 | 39 | 54.15% |
| IBP240621C00260000 | 2024-05-14 2:41PM EDT | 260.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 7 | 52 | 61.65% |
| IBP240621C00270000 | 2024-05-15 1:25PM EDT | 270.00 | 1.87 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 68.90% |
| IBP240621C00280000 | 2024-04-05 11:39AM EDT | 280.00 | 11.90 | 2.70 | 6.90 | 0.00 | - | 2 | 59 | 92.80% |
| IBP240621C00290000 | 2024-04-16 2:26PM EDT | 290.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 82.06% |
| IBP240621C00300000 | 2024-04-23 11:22AM EDT | 300.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.06% |
| IBP240621C00310000 | 2024-04-09 9:38AM EDT | 310.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 93.77% |
| IBP240621C00330000 | 2024-03-05 10:30AM EDT | 330.00 | 2.45 | 1.30 | 6.00 | 0.00 | - | - | 1 | 115.56% |
| IBP240621C00340000 | 2024-03-05 10:30AM EDT | 340.00 | 1.90 | 0.55 | 4.80 | 0.00 | - | - | 1 | 112.04% |
| IBP240621C00350000 | 2024-03-21 10:50AM EDT | 350.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | 5 | 5 | 115.33% |
| IBP240621C00380000 | 2024-05-14 10:40AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 68.75% |
| IBP240621C00390000 | 2024-04-19 3:15PM EDT | 390.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBP240621P00095000 | 2023-12-14 11:49AM EDT | 95.00 | 2.68 | 0.00 | 4.80 | 0.00 | - | - | 4 | 186.45% |
| IBP240621P00105000 | 2024-03-22 1:08PM EDT | 105.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 166.02% |
| IBP240621P00130000 | 2024-01-05 1:38PM EDT | 130.00 | 3.90 | 0.10 | 5.00 | 0.00 | - | 1 | 0 | 124.15% |
| IBP240621P00150000 | 2024-04-09 10:01AM EDT | 150.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 70.56% |
| IBP240621P00155000 | 2024-05-03 9:32AM EDT | 155.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 85.35% |
| IBP240621P00160000 | 2024-05-03 9:32AM EDT | 160.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 78.52% |
| IBP240621P00165000 | 2024-02-22 11:08AM EDT | 165.00 | 2.80 | 0.10 | 5.00 | 0.00 | - | 4 | 4 | 73.14% |
| IBP240621P00170000 | 2024-01-24 10:56AM EDT | 170.00 | 8.54 | 0.25 | 2.60 | 0.00 | - | 1 | 1 | 56.08% |
| IBP240621P00175000 | 2024-04-02 10:15AM EDT | 175.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 58.67% |
| IBP240621P00180000 | 2024-04-16 11:25AM EDT | 180.00 | 3.14 | 0.05 | 4.90 | 0.00 | - | 1 | 2 | 52.75% |
| IBP240621P00185000 | 2024-01-30 3:12PM EDT | 185.00 | 10.80 | 1.45 | 4.90 | 0.00 | - | 4 | 8 | 50.82% |
| IBP240621P00190000 | 2024-05-22 10:25AM EDT | 190.00 | 3.00 | 0.20 | 4.20 | +1.55 | +106.90% | 4 | 21 | 49.73% |
| IBP240621P00195000 | 2024-02-12 12:08PM EDT | 195.00 | 10.50 | 2.70 | 5.90 | 0.00 | - | 1 | 0 | 50.72% |
| IBP240621P00200000 | 2024-05-22 10:08AM EDT | 200.00 | 5.05 | 3.80 | 5.40 | +1.80 | +55.38% | 15 | 34 | 40.20% |
| IBP240621P00210000 | 2024-05-20 3:02PM EDT | 210.00 | 6.70 | 7.70 | 9.60 | 0.00 | - | 2 | 42 | 39.31% |
| IBP240621P00220000 | 2024-05-22 10:08AM EDT | 220.00 | 15.89 | 12.80 | 16.50 | +2.99 | +23.18% | 15 | 61 | 43.07% |
| IBP240621P00230000 | 2024-05-17 9:48AM EDT | 230.00 | 17.20 | 19.60 | 24.50 | 0.00 | - | 2 | 49 | 46.63% |
| IBP240621P00240000 | 2024-05-09 9:39AM EDT | 240.00 | 13.30 | 28.60 | 33.00 | 0.00 | - | 1 | 22 | 48.84% |
| IBP240621P00250000 | 2024-04-11 10:11AM EDT | 250.00 | 20.50 | 20.10 | 22.50 | 0.00 | - | 1 | 12 | 0.00% |
| IBP240621P00260000 | 2024-05-09 10:45AM EDT | 260.00 | 23.99 | 48.00 | 52.50 | 0.00 | - | 3 | 9 | 62.26% |
| IBP240621P00280000 | 2024-03-21 1:24PM EDT | 280.00 | 31.90 | 59.30 | 62.50 | 0.00 | - | - | 7 | 0.00% |
| IBP240621P00290000 | 2024-05-01 2:43PM EDT | 290.00 | 46.50 | 77.60 | 82.50 | 0.00 | - | - | 0 | 82.76% |
© 2024 Yahoo. All rights reserved.