NYSE - Nasdaq Real Time Price • USD
Installed Building Products, Inc. (IBP)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBP240517C00185000 | 4/19/2024 1:34 PM | 185 | 42.00 | 36.00 | 40.50 | -24.67 | -37.00% | 1 | 1 | 55.90% |
| IBP240517C00210000 | 4/17/2024 6:56 PM | 210 | 21.50 | 16.00 | 19.90 | 0.00 | 0.00% | 1 | 1 | 56.62% |
| IBP240517C00220000 | 4/17/2024 2:17 PM | 220 | 16.30 | 10.60 | 14.50 | 0.00 | 0.00% | 1 | 7 | 56.73% |
| IBP240517C00230000 | 4/19/2024 2:43 PM | 230 | 8.98 | 6.20 | 10.50 | -1.77 | -16.47% | 1 | 6 | 57.89% |
| IBP240517C00240000 | 4/19/2024 7:44 PM | 240 | 5.50 | 3.20 | 7.90 | -1.10 | -16.67% | 4 | 8 | 50.17% |
| IBP240517C00250000 | 4/16/2024 2:28 PM | 250 | 4.20 | 1.15 | 5.90 | 0.00 | 0.00% | 5 | 34 | 50.75% |
| IBP240517C00260000 | 4/19/2024 2:45 PM | 260 | 2.80 | 0.05 | 4.60 | 0.18 | 6.87% | 1 | 72 | 52.28% |
| IBP240517C00270000 | 4/16/2024 4:29 PM | 270 | 2.40 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 4 | 60.99% |
| IBP240517C00280000 | 4/15/2024 1:30 PM | 280 | 2.90 | 0.05 | 4.10 | 0.00 | 0.00% | 1 | 15 | 65.55% |
| IBP240517C00290000 | 4/16/2024 7:28 PM | 290 | 0.90 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 12 | 67.33% |
| IBP240517C00300000 | 3/21/2024 5:15 PM | 300 | 4.60 | 0.00 | 3.80 | 0.00 | 0.00% | - | 1 | 77.05% |
| IBP240517C00310000 | 4/2/2024 1:50 PM | 310 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 16 | 87.79% |
| IBP240517C00350000 | 4/16/2024 5:29 PM | 350 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 9 | 61.33% |
| IBP240517C00360000 | 4/12/2024 7:39 PM | 360 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 48 | 48 | 64.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBP240517P00200000 | 4/17/2024 5:49 PM | 200 | 3.76 | 1.50 | 6.10 | 0.00 | 0.00% | 6 | 10 | 61.60% |
| IBP240517P00220000 | 4/19/2024 7:31 PM | 220 | 9.90 | 9.00 | 13.00 | 1.60 | 19.28% | 1 | 31 | 56.08% |
| IBP240517P00230000 | 4/17/2024 1:43 PM | 230 | 11.50 | 15.00 | 19.00 | 0.00 | 0.00% | 1 | 39 | 57.23% |
| IBP240517P00240000 | 4/18/2024 1:30 PM | 240 | 20.33 | 22.50 | 25.90 | 0.00 | 0.00% | 2 | 7 | 50.13% |
| IBP240517P00250000 | 4/18/2024 1:30 PM | 250 | 28.04 | 30.50 | 33.50 | 0.00 | 0.00% | 2 | 21 | 57.80% |
| IBP240517P00260000 | 4/12/2024 3:42 PM | 260 | 26.15 | 39.10 | 42.40 | 0.00 | 0.00% | 5 | 6 | 50.61% |
| IBP240517P00270000 | 4/16/2024 7:31 PM | 270 | 42.59 | 48.00 | 52.00 | 0.00 | 0.00% | 5 | 5 | 51.95% |
Related Tickers
DFH Dream Finders Homes, Inc.
33.79
-1.17%
MTH Meritage Homes Corporation
150.43
+0.23%
MHO M/I Homes, Inc.
111.09
+0.36%
PHM PulteGroup, Inc.
105.43
-0.50%
TOL Toll Brothers, Inc.
112.21
-0.84%
KBH KB Home
61.03
+1.03%
LEN Lennar Corporation
150.19
-1.51%
CVCO Cavco Industries, Inc.
358.20
+2.67%
NVR NVR, Inc.
7,685.00
-0.22%
LGIH LGI Homes, Inc.
93.38
-0.05%