NYSE - Nasdaq Real Time Price • USD
Installed Building Products, Inc. (IBP)
As of 3:16 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBP240517C00185000 | 4/23/2024 2:16 PM | 185 | 46.00 | 63.20 | 68.00 | 0.00 | 0.00% | 2 | 3 | 104.79% |
| IBP240517C00210000 | 4/23/2024 7:26 PM | 210 | 29.40 | 39.10 | 43.50 | 0.00 | 0.00% | 1 | 0 | 77.54% |
| IBP240517C00220000 | 5/3/2024 3:04 PM | 220 | 32.00 | 30.00 | 33.50 | 0.00 | 0.00% | 1 | 7 | 66.50% |
| IBP240517C00230000 | 5/3/2024 3:04 PM | 230 | 23.75 | 21.60 | 24.90 | 0.00 | 0.00% | 1 | 6 | 61.85% |
| IBP240517C00240000 | 5/6/2024 3:53 PM | 240 | 16.20 | 14.40 | 16.70 | 3.20 | 24.62% | 6 | 13 | 56.65% |
| IBP240517C00250000 | 5/6/2024 5:38 PM | 250 | 10.23 | 9.30 | 11.00 | 0.48 | 4.92% | 15 | 30 | 57.30% |
| IBP240517C00260000 | 5/2/2024 5:18 PM | 260 | 4.40 | 4.60 | 7.00 | 0.00 | 0.00% | 1 | 78 | 55.18% |
| IBP240517C00270000 | 5/2/2024 7:28 PM | 270 | 3.50 | 1.85 | 4.50 | 0.00 | 0.00% | 2 | 6 | 54.98% |
| IBP240517C00280000 | 4/15/2024 1:30 PM | 280 | 2.90 | 0.05 | 4.40 | 0.00 | 0.00% | 1 | 15 | 60.71% |
| IBP240517C00290000 | 5/6/2024 3:23 PM | 290 | 1.00 | 0.35 | 1.85 | 0.15 | 17.65% | 1 | 24 | 59.69% |
| IBP240517C00300000 | 4/23/2024 3:22 PM | 300 | 2.50 | 0.05 | 4.70 | 0.00 | 0.00% | 1 | 1 | 84.81% |
| IBP240517C00310000 | 4/2/2024 1:50 PM | 310 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 16 | 95.25% |
| IBP240517C00350000 | 4/24/2024 1:30 PM | 350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 11 | 66.02% |
| IBP240517C00360000 | 4/12/2024 7:39 PM | 360 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 48 | 48 | 71.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBP240517P00195000 | 4/19/2024 6:57 PM | 195 | 2.44 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 111.67% |
| IBP240517P00200000 | 4/22/2024 7:28 PM | 200 | 2.80 | 0.20 | 2.00 | 0.00 | 0.00% | 1 | 10 | 83.94% |
| IBP240517P00210000 | 5/3/2024 7:24 PM | 210 | 1.00 | 0.35 | 0.95 | 0.00 | 0.00% | 3 | 19 | 61.13% |
| IBP240517P00220000 | 5/1/2024 7:59 PM | 220 | 3.00 | 0.05 | 2.30 | 0.00 | 0.00% | 2 | 11 | 55.42% |
| IBP240517P00230000 | 5/6/2024 2:31 PM | 230 | 3.34 | 1.85 | 3.60 | 0.34 | 11.33% | 3 | 27 | 54.64% |
| IBP240517P00240000 | 5/6/2024 2:31 PM | 240 | 5.85 | 3.50 | 6.50 | -1.05 | -15.22% | 3 | 10 | 50.83% |
| IBP240517P00250000 | 5/6/2024 5:38 PM | 250 | 9.87 | 8.70 | 10.60 | -19.63 | -66.54% | 10 | 12 | 52.31% |
| IBP240517P00260000 | 4/12/2024 3:42 PM | 260 | 26.15 | 14.00 | 16.60 | 0.00 | 0.00% | 5 | 6 | 57.54% |
| IBP240517P00270000 | 4/16/2024 7:31 PM | 270 | 42.59 | 21.00 | 25.00 | 0.00 | 0.00% | 5 | 5 | 50.70% |
Related Tickers
DFH Dream Finders Homes, Inc.
31.64
+1.31%
CCS Century Communities, Inc.
84.25
+1.18%
MTH Meritage Homes Corporation
174.29
-1.55%
SKY Skyline Champion Corporation
79.87
+1.19%
GRBK Green Brick Partners, Inc.
56.13
-0.90%
MHO M/I Homes, Inc.
123.46
+1.18%
LGIH LGI Homes, Inc.
96.85
+0.12%
NVR NVR, Inc.
7,625.00
+0.51%
KBH KB Home
69.84
+1.54%
PHM PulteGroup, Inc.
117.78
+0.98%