Installed Building Products, Inc. (IBP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 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 | 84.50 | 89.00 | 0.00 | - | - | 1 | 236.33% |
| IBP240621C00140000 | 2024-05-16 11:18AM EDT | 140.00 | 81.90 | 79.50 | 84.00 | 0.00 | - | 2 | 2 | 222.07% |
| 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 | 375.62% |
| IBP240621C00165000 | 2024-02-01 2:10PM EDT | 165.00 | 45.50 | 76.50 | 81.40 | 0.00 | - | 5 | 2 | 401.49% |
| IBP240621C00170000 | 2024-03-22 4:00PM EDT | 170.00 | 93.00 | 51.60 | 56.50 | 0.00 | - | 1 | 1 | 145.17% |
| IBP240621C00175000 | 2024-03-01 2:57PM EDT | 175.00 | 66.81 | 84.10 | 89.00 | 0.00 | - | 1 | 3 | 529.39% |
| IBP240621C00180000 | 2024-05-15 9:32AM EDT | 180.00 | 60.00 | 39.50 | 44.00 | 0.00 | - | 1 | 6 | 120.36% |
| IBP240621C00185000 | 2024-06-07 9:37AM EDT | 185.00 | 21.84 | 34.50 | 39.00 | 0.00 | - | 1 | 3 | 108.64% |
| IBP240621C00190000 | 2024-04-16 10:20AM EDT | 190.00 | 39.75 | 22.00 | 26.00 | 0.00 | - | 2 | 1 | 0.00% |
| IBP240621C00195000 | 2024-05-28 12:58PM EDT | 195.00 | 18.80 | 24.50 | 29.20 | 0.00 | - | 1 | 78 | 88.13% |
| IBP240621C00200000 | 2024-06-07 9:37AM EDT | 200.00 | 9.84 | 19.60 | 24.50 | 0.00 | - | 1 | 4 | 79.88% |
| IBP240621C00210000 | 2024-06-12 2:02PM EDT | 210.00 | 14.82 | 10.10 | 15.00 | 0.00 | - | 3 | 32 | 59.74% |
| IBP240621C00220000 | 2024-06-10 12:50PM EDT | 220.00 | 2.00 | 3.00 | 7.50 | 0.00 | - | 10 | 43 | 49.87% |
| IBP240621C00230000 | 2024-06-12 1:08PM EDT | 230.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 61.65% |
| IBP240621C00240000 | 2024-06-07 9:31AM EDT | 240.00 | 1.00 | 0.00 | 2.95 | 0.00 | - | 1 | 81 | 52.58% |
| IBP240621C00250000 | 2024-06-06 11:18AM EDT | 250.00 | 1.39 | 0.10 | 5.00 | 0.00 | - | 4 | 39 | 83.03% |
| IBP240621C00260000 | 2024-06-06 11:18AM EDT | 260.00 | 1.14 | 0.00 | 2.30 | 0.00 | - | 4 | 48 | 79.25% |
| IBP240621C00270000 | 2024-05-15 1:25PM EDT | 270.00 | 1.87 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 112.70% |
| IBP240621C00280000 | 2024-04-05 11:39AM EDT | 280.00 | 11.90 | 2.70 | 6.90 | 0.00 | - | 2 | 59 | 156.98% |
| IBP240621C00290000 | 2024-04-16 2:26PM EDT | 290.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 139.55% |
| IBP240621C00300000 | 2024-04-23 11:22AM EDT | 300.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IBP240621C00310000 | 2024-04-09 9:38AM EDT | 310.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 163.28% |
| IBP240621C00330000 | 2024-03-05 10:30AM EDT | 330.00 | 2.45 | 1.30 | 6.00 | 0.00 | - | - | 1 | 205.01% |
| IBP240621C00340000 | 2024-03-05 10:30AM EDT | 340.00 | 1.90 | 0.55 | 4.80 | 0.00 | - | - | 1 | 199.56% |
| IBP240621C00350000 | 2024-03-21 10:50AM EDT | 350.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | 5 | 5 | 206.42% |
| IBP240621C00380000 | 2024-05-14 10:40AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 123.44% |
| IBP240621C00390000 | 2024-04-19 3:15PM EDT | 390.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
Putsfor21 June 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 | 384.33% |
| IBP240621P00105000 | 2024-03-22 1:08PM EDT | 105.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 344.43% |
| IBP240621P00130000 | 2024-01-05 1:38PM EDT | 130.00 | 3.90 | 0.10 | 5.00 | 0.00 | - | 1 | 0 | 263.33% |
| IBP240621P00150000 | 2024-04-09 10:01AM EDT | 150.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 156.01% |
| IBP240621P00155000 | 2024-05-03 9:32AM EDT | 155.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 188.23% |
| IBP240621P00160000 | 2024-05-03 9:32AM EDT | 160.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 175.15% |
| IBP240621P00165000 | 2024-06-12 10:59AM EDT | 165.00 | 0.10 | 0.05 | 1.20 | 0.00 | - | 6 | 7 | 118.36% |
| IBP240621P00170000 | 2024-01-24 10:56AM EDT | 170.00 | 8.54 | 0.25 | 2.60 | 0.00 | - | 1 | 1 | 130.25% |
| IBP240621P00175000 | 2024-04-02 10:15AM EDT | 175.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 137.48% |
| IBP240621P00180000 | 2024-04-16 11:25AM EDT | 180.00 | 3.14 | 0.05 | 4.90 | 0.00 | - | 1 | 2 | 126.51% |
| IBP240621P00185000 | 2024-01-30 3:12PM EDT | 185.00 | 10.80 | 1.45 | 4.90 | 0.00 | - | 4 | 8 | 124.41% |
| IBP240621P00190000 | 2024-05-28 2:39PM EDT | 190.00 | 1.95 | 0.05 | 5.00 | 0.00 | - | 10 | 17 | 103.13% |
| IBP240621P00195000 | 2024-06-03 12:02PM EDT | 195.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 89.45% |
| IBP240621P00200000 | 2024-06-04 12:39PM EDT | 200.00 | 3.90 | 0.10 | 2.50 | 0.00 | - | 1 | 32 | 62.84% |
| IBP240621P00210000 | 2024-06-10 3:45PM EDT | 210.00 | 6.30 | 0.10 | 2.00 | 0.00 | - | 7 | 47 | 48.80% |
| IBP240621P00220000 | 2024-06-04 12:36PM EDT | 220.00 | 14.75 | 1.30 | 6.00 | 0.00 | - | 1 | 45 | 52.95% |
| IBP240621P00230000 | 2024-06-13 11:06AM EDT | 230.00 | 12.50 | 7.80 | 12.50 | -9.45 | -43.05% | 2 | 49 | 58.40% |
| IBP240621P00240000 | 2024-06-11 9:47AM EDT | 240.00 | 35.00 | 16.60 | 21.50 | 0.00 | - | 1 | 13 | 72.93% |
| 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 | 47.50 | 52.40 | 0.00 | - | 3 | 2 | 188.51% |
| IBP240621P00280000 | 2024-03-21 1:24PM EDT | 280.00 | 31.90 | 59.30 | 62.50 | 0.00 | - | - | 7 | 132.28% |
| IBP240621P00290000 | 2024-05-01 2:43PM EDT | 290.00 | 46.50 | 75.60 | 80.00 | 0.00 | - | - | 0 | 222.07% |
© 2024 Yahoo. All rights reserved.