Installed Building Products, Inc. (IBP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 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 | 118.00 | 122.50 | 0.00 | - | - | 1 | 76.10% |
| IBP240920C00170000 | 2024-04-16 2:30PM EDT | 170.00 | 63.00 | 66.50 | 70.50 | 0.00 | - | 4 | 14 | 52.84% |
| IBP240920C00190000 | 2024-03-27 10:48AM EDT | 190.00 | 75.80 | 57.60 | 61.50 | 0.00 | - | 1 | 0 | 67.31% |
| IBP240920C00195000 | 2024-05-02 2:53PM EDT | 195.00 | 58.99 | 45.00 | 49.30 | 0.00 | - | 2 | 2 | 50.81% |
| IBP240920C00210000 | 2024-05-08 12:06PM EDT | 210.00 | 37.00 | 34.00 | 38.50 | 0.00 | - | 10 | 3 | 47.89% |
| IBP240920C00220000 | 2024-05-15 12:22PM EDT | 220.00 | 31.00 | 27.10 | 31.90 | +3.50 | +12.73% | 10 | 26 | 45.93% |
| IBP240920C00230000 | 2024-05-15 2:35PM EDT | 230.00 | 24.10 | 21.70 | 26.00 | +1.60 | +7.11% | 1 | 17 | 44.26% |
| IBP240920C00240000 | 2024-05-08 12:31PM EDT | 240.00 | 20.30 | 17.20 | 21.20 | 0.00 | - | 4 | 32 | 43.50% |
| IBP240920C00250000 | 2024-05-09 12:22PM EDT | 250.00 | 19.60 | 13.10 | 17.40 | 0.00 | - | 22 | 38 | 43.42% |
| IBP240920C00260000 | 2024-05-09 12:22PM EDT | 260.00 | 15.80 | 9.70 | 14.00 | 0.00 | - | 12 | 49 | 43.02% |
| IBP240920C00270000 | 2024-05-09 2:48PM EDT | 270.00 | 11.00 | 7.00 | 11.40 | 0.00 | - | 3 | 67 | 43.16% |
| IBP240920C00280000 | 2024-04-17 2:07PM EDT | 280.00 | 9.50 | 5.30 | 9.30 | 0.00 | - | 34 | 37 | 43.41% |
| IBP240920C00290000 | 2024-02-27 1:35PM EDT | 290.00 | 11.20 | 16.00 | 19.80 | 0.00 | - | - | 6 | 65.07% |
| IBP240920C00300000 | 2024-04-16 1:48PM EDT | 300.00 | 5.40 | 1.50 | 6.30 | 0.00 | - | 11 | 16 | 44.27% |
| IBP240920C00340000 | 2024-05-13 9:30AM EDT | 340.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 52.37% |
| IBP240920C00350000 | 2024-04-23 9:30AM EDT | 350.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 55.02% |
| IBP240920C00360000 | 2024-04-03 11:44AM EDT | 360.00 | 5.00 | 1.05 | 5.00 | 0.00 | - | 1 | 1 | 51.11% |
| IBP240920C00370000 | 2024-05-07 9:30AM EDT | 370.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 10 | 20 | 50.64% |
| IBP240920C00380000 | 2024-05-10 3:27PM EDT | 380.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 52.77% |
| IBP240920C00390000 | 2024-05-10 3:27PM EDT | 390.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 3 | 54.82% |
Putsfor20 September 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 | 99.58% |
| IBP240920P00100000 | 2024-04-17 9:30AM EDT | 100.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 94.53% |
| IBP240920P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 85.18% |
| IBP240920P00115000 | 2024-04-17 9:30AM EDT | 115.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 80.81% |
| IBP240920P00120000 | 2024-04-17 9:30AM EDT | 120.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 76.64% |
| IBP240920P00125000 | 2024-04-17 9:30AM EDT | 125.00 | 0.85 | 0.00 | 4.50 | 0.00 | - | - | 1 | 71.53% |
| IBP240920P00130000 | 2024-04-17 9:30AM EDT | 130.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 68.77% |
| IBP240920P00135000 | 2024-04-17 9:30AM EDT | 135.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 65.06% |
| IBP240920P00140000 | 2024-04-16 9:30AM EDT | 140.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 61.47% |
| IBP240920P00145000 | 2024-04-16 9:30AM EDT | 145.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 58.00% |
| IBP240920P00150000 | 2024-05-01 9:30AM EDT | 150.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 54.63% |
| IBP240920P00155000 | 2024-05-06 9:30AM EDT | 155.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 51.34% |
| IBP240920P00160000 | 2024-05-07 9:30AM EDT | 160.00 | 1.50 | 0.05 | 4.90 | 0.00 | - | 1 | 13 | 59.31% |
| IBP240920P00165000 | 2024-04-05 9:30AM EDT | 165.00 | 2.65 | 0.15 | 5.00 | 0.00 | - | 1 | 5 | 56.09% |
| IBP240920P00175000 | 2024-05-06 3:41PM EDT | 175.00 | 2.55 | 0.50 | 5.00 | 0.00 | - | 1 | 5 | 49.08% |
| IBP240920P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 5.70 | 1.60 | 6.50 | 0.00 | - | - | 1 | 50.40% |
| IBP240920P00185000 | 2024-03-06 4:37PM EDT | 185.00 | 7.90 | 2.15 | 7.00 | 0.00 | - | 1 | 1 | 48.27% |
| IBP240920P00195000 | 2024-03-26 9:30AM EDT | 195.00 | 5.60 | 7.40 | 11.50 | 0.00 | - | 1 | 10 | 52.27% |
| IBP240920P00200000 | 2024-05-03 10:12AM EDT | 200.00 | 5.80 | 5.00 | 8.60 | 0.00 | - | 16 | 21 | 41.55% |
| IBP240920P00210000 | 2024-04-17 12:38PM EDT | 210.00 | 16.10 | 7.30 | 11.80 | 0.00 | - | 1 | 37 | 41.05% |
| IBP240920P00220000 | 2024-05-13 10:57AM EDT | 220.00 | 13.70 | 10.50 | 14.90 | 0.00 | - | 5 | 22 | 39.02% |
| IBP240920P00230000 | 2024-05-13 10:57AM EDT | 230.00 | 17.90 | 14.50 | 19.00 | 0.00 | - | 5 | 22 | 37.68% |
| IBP240920P00240000 | 2024-05-09 12:21PM EDT | 240.00 | 19.00 | 19.50 | 24.40 | 0.00 | - | 2 | 38 | 37.39% |
| IBP240920P00250000 | 2024-04-05 12:08PM EDT | 250.00 | 22.10 | 22.50 | 26.60 | 0.00 | - | 2 | 28 | 29.78% |
| IBP240920P00260000 | 2024-04-05 12:04PM EDT | 260.00 | 26.90 | 28.50 | 33.40 | 0.00 | - | 7 | 13 | 28.92% |
| IBP240920P00270000 | 2024-03-22 1:26PM EDT | 270.00 | 32.50 | 54.00 | 57.30 | 0.00 | - | 6 | 12 | 57.85% |
| IBP240920P00280000 | 2024-03-22 11:21AM EDT | 280.00 | 39.70 | 62.00 | 65.50 | 0.00 | - | 6 | 12 | 59.16% |
| IBP240920P00290000 | 2024-03-22 1:10PM EDT | 290.00 | 44.80 | 70.80 | 74.50 | 0.00 | - | 6 | 6 | 61.51% |
| IBP240920P00390000 | 2024-05-03 12:53PM EDT | 390.00 | 145.40 | 154.30 | 158.50 | 0.00 | - | 1 | 0 | 52.36% |
© 2024 Yahoo. All rights reserved.