Installed Building Products, Inc. (IBP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBP241220C00115000 | 2024-06-20 9:34AM EDT | 115.00 | 97.70 | 88.50 | 93.40 | 0.00 | - | - | 1 | 66.88% |
| IBP241220C00165000 | 2024-06-12 10:56AM EDT | 165.00 | 65.36 | 45.00 | 49.90 | 0.00 | - | 1 | 0 | 54.38% |
| IBP241220C00180000 | 2024-05-30 9:30AM EDT | 180.00 | 41.80 | 34.60 | 39.50 | 0.00 | - | 10 | 10 | 51.29% |
| IBP241220C00185000 | 2024-06-12 10:56AM EDT | 185.00 | 50.05 | 31.50 | 36.00 | 0.00 | - | 1 | 1 | 49.76% |
| IBP241220C00200000 | 2024-06-20 3:04PM EDT | 200.00 | 22.00 | 22.50 | 27.50 | 0.00 | - | 1 | 3 | 47.61% |
| IBP241220C00210000 | 2024-06-27 3:35PM EDT | 210.00 | 20.15 | 18.00 | 23.00 | -9.35 | -31.69% | 1 | 11 | 47.04% |
| IBP241220C00220000 | 2024-06-20 11:37AM EDT | 220.00 | 19.00 | 14.00 | 19.00 | 0.00 | - | 3 | 4 | 46.37% |
| IBP241220C00230000 | 2024-06-21 3:23PM EDT | 230.00 | 12.00 | 11.00 | 16.00 | 0.00 | - | 1 | 3 | 46.58% |
| IBP241220C00240000 | 2024-06-24 10:23AM EDT | 240.00 | 9.00 | 8.50 | 13.40 | 0.00 | - | 1 | 2 | 46.68% |
| IBP241220C00270000 | 2024-05-21 1:46PM EDT | 270.00 | 9.10 | 3.10 | 8.00 | 0.00 | - | 1 | 17 | 47.50% |
| IBP241220C00280000 | 2024-06-20 12:32PM EDT | 280.00 | 4.80 | 3.00 | 6.50 | 0.00 | - | 1 | 32 | 47.15% |
| IBP241220C00290000 | 2024-04-29 3:22PM EDT | 290.00 | 17.30 | 2.50 | 7.40 | 0.00 | - | - | 2 | 52.44% |
| IBP241220C00340000 | 2024-06-05 9:30AM EDT | 340.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.89% |
| IBP241220C00360000 | 2024-06-25 9:55AM EDT | 360.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 8 | 9 | 52.73% |
| IBP241220C00370000 | 2024-06-25 9:54AM EDT | 370.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.54% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBP241220P00110000 | 2024-06-18 9:30AM EDT | 110.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.01% |
| IBP241220P00115000 | 2024-06-18 9:30AM EDT | 115.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 59.17% |
| IBP241220P00120000 | 2024-06-18 9:30AM EDT | 120.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 55.47% |
| IBP241220P00125000 | 2024-06-18 9:30AM EDT | 125.00 | 1.45 | 0.05 | 5.00 | 0.00 | - | 1 | 10 | 52.61% |
| IBP241220P00130000 | 2024-06-18 9:30AM EDT | 130.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 9 | 60.22% |
| IBP241220P00135000 | 2024-06-18 9:30AM EDT | 135.00 | 2.10 | 0.10 | 5.00 | 0.00 | - | 1 | 9 | 56.34% |
| IBP241220P00140000 | 2024-06-17 9:30AM EDT | 140.00 | 2.60 | 0.60 | 5.50 | 0.00 | - | 1 | 10 | 54.36% |
| IBP241220P00145000 | 2024-06-13 9:30AM EDT | 145.00 | 2.70 | 1.10 | 6.00 | 0.00 | - | 1 | 4 | 52.26% |
| IBP241220P00150000 | 2024-05-20 9:38AM EDT | 150.00 | 3.90 | 1.50 | 6.40 | 0.00 | - | 1 | 3 | 49.77% |
| IBP241220P00155000 | 2024-05-20 9:38AM EDT | 155.00 | 4.60 | 2.00 | 7.00 | 0.00 | - | - | 1 | 47.80% |
| IBP241220P00160000 | 2024-05-20 9:38AM EDT | 160.00 | 5.50 | 3.00 | 7.90 | 0.00 | - | - | 1 | 46.50% |
| IBP241220P00165000 | 2024-06-05 11:56AM EDT | 165.00 | 5.55 | 5.50 | 9.50 | 0.00 | - | 5 | 6 | 46.70% |
| IBP241220P00175000 | 2024-05-20 9:38AM EDT | 175.00 | 8.60 | 6.10 | 11.00 | 0.00 | - | - | 1 | 42.27% |
| IBP241220P00185000 | 2024-04-25 9:40AM EDT | 185.00 | 11.10 | 9.00 | 13.50 | 0.00 | - | - | 1 | 39.26% |
| IBP241220P00190000 | 2024-06-21 9:40AM EDT | 190.00 | 16.40 | 12.10 | 17.00 | 0.00 | - | 1 | 7 | 41.70% |
| IBP241220P00200000 | 2024-06-20 2:02PM EDT | 200.00 | 20.50 | 17.00 | 21.00 | 0.00 | - | 10 | 4 | 39.74% |
| IBP241220P00220000 | 2024-05-13 11:20AM EDT | 220.00 | 18.80 | 19.60 | 24.50 | 0.00 | - | 1 | 3 | 23.62% |
| IBP241220P00270000 | 2024-04-18 3:35PM EDT | 270.00 | 55.80 | 60.40 | 64.50 | 0.00 | - | - | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.