Installed Building Products, Inc. (IBP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBP240920C00115000 | 2024-05-06 9:40AM EDT | 115.00 | 134.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBP240920C00170000 | 2024-05-23 3:29PM EDT | 170.00 | 45.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBP240920C00180000 | 2024-05-23 11:25AM EDT | 180.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBP240920C00190000 | 2024-03-27 10:48AM EDT | 190.00 | 75.80 | 57.60 | 61.50 | 0.00 | - | 1 | 0 | 112.27% |
| IBP240920C00195000 | 2024-05-02 2:53PM EDT | 195.00 | 58.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBP240920C00200000 | 2024-05-22 9:54AM EDT | 200.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBP240920C00210000 | 2024-05-08 12:06PM EDT | 210.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IBP240920C00220000 | 2024-05-16 9:55AM EDT | 220.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| IBP240920C00230000 | 2024-05-24 10:21AM EDT | 230.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IBP240920C00240000 | 2024-05-24 10:21AM EDT | 240.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBP240920C00250000 | 2024-05-17 1:28PM EDT | 250.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IBP240920C00260000 | 2024-05-09 12:22PM EDT | 260.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IBP240920C00270000 | 2024-05-09 2:48PM EDT | 270.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBP240920C00280000 | 2024-04-17 2:07PM EDT | 280.00 | 9.50 | 0.50 | 5.00 | 0.00 | - | 34 | 37 | 49.26% |
| IBP240920C00290000 | 2024-02-27 1:35PM EDT | 290.00 | 11.20 | 16.00 | 19.80 | 0.00 | - | - | 6 | 87.16% |
| IBP240920C00300000 | 2024-05-22 11:36AM EDT | 300.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBP240920C00340000 | 2024-05-13 9:30AM EDT | 340.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IBP240920C00350000 | 2024-04-23 9:30AM EDT | 350.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| IBP240920C00360000 | 2024-04-03 11:44AM EDT | 360.00 | 5.00 | 1.05 | 5.00 | 0.00 | - | 1 | 1 | 65.20% |
| IBP240920C00370000 | 2024-05-07 9:30AM EDT | 370.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IBP240920C00380000 | 2024-05-10 3:27PM EDT | 380.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IBP240920C00390000 | 2024-05-10 3:27PM EDT | 390.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBP240920P00095000 | 2024-04-19 9:30AM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 96.51% |
| IBP240920P00100000 | 2024-04-17 9:30AM EDT | 100.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 91.06% |
| IBP240920P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 80.96% |
| IBP240920P00115000 | 2024-04-17 9:30AM EDT | 115.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 76.22% |
| IBP240920P00120000 | 2024-04-17 9:30AM EDT | 120.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 71.69% |
| IBP240920P00125000 | 2024-04-17 9:30AM EDT | 125.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.33% |
| IBP240920P00130000 | 2024-04-17 9:30AM EDT | 130.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 63.14% |
| IBP240920P00135000 | 2024-04-17 9:30AM EDT | 135.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 59.07% |
| IBP240920P00140000 | 2024-04-16 9:30AM EDT | 140.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| IBP240920P00145000 | 2024-04-16 9:30AM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| IBP240920P00150000 | 2024-05-01 9:30AM EDT | 150.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBP240920P00155000 | 2024-05-06 9:30AM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBP240920P00160000 | 2024-05-07 9:30AM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBP240920P00165000 | 2024-04-05 9:30AM EDT | 165.00 | 2.65 | 0.15 | 5.00 | 0.00 | - | 1 | 5 | 47.39% |
| IBP240920P00175000 | 2024-05-16 3:17PM EDT | 175.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBP240920P00180000 | 2024-05-16 3:17PM EDT | 180.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IBP240920P00185000 | 2024-03-06 4:37PM EDT | 185.00 | 7.90 | 2.15 | 7.00 | 0.00 | - | 1 | 1 | 37.13% |
| IBP240920P00195000 | 2024-03-26 9:30AM EDT | 195.00 | 5.60 | 7.40 | 11.50 | 0.00 | - | 1 | 10 | 39.25% |
| IBP240920P00200000 | 2024-05-03 10:12AM EDT | 200.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| IBP240920P00210000 | 2024-04-17 12:38PM EDT | 210.00 | 16.10 | 13.50 | 18.40 | 0.00 | - | 1 | 37 | 38.46% |
| IBP240920P00220000 | 2024-05-13 10:57AM EDT | 220.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBP240920P00230000 | 2024-05-13 10:57AM EDT | 230.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBP240920P00240000 | 2024-05-09 12:21PM EDT | 240.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBP240920P00250000 | 2024-04-05 12:08PM EDT | 250.00 | 22.10 | 22.50 | 26.60 | 0.00 | - | 2 | 28 | 0.00% |
| IBP240920P00260000 | 2024-04-05 12:04PM EDT | 260.00 | 26.90 | 28.50 | 33.40 | 0.00 | - | 7 | 13 | 0.00% |
| IBP240920P00270000 | 2024-03-22 1:26PM EDT | 270.00 | 32.50 | 54.00 | 57.30 | 0.00 | - | 6 | 12 | 0.00% |
| IBP240920P00280000 | 2024-03-22 11:21AM EDT | 280.00 | 39.70 | 62.00 | 65.50 | 0.00 | - | 6 | 12 | 0.00% |
| IBP240920P00290000 | 2024-03-22 1:10PM EDT | 290.00 | 44.80 | 70.80 | 74.50 | 0.00 | - | 6 | 6 | 0.00% |
| IBP240920P00390000 | 2024-05-03 12:53PM EDT | 390.00 | 145.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.