NYSE - Delayed Quote USD
Installed Building Products, Inc. (IBP)
169.75
+3.49
+(2.10%)
At close: June 5 at 4:00:02 PM EDT
169.75
0.00
(0.00%)
After hours: June 5 at 5:43:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBP250620C00100000 | 4/10/2025 1:02 PM | 100 | 71.90 | 59.90 | 63.30 | 0.00 | 0.00% | - | 2 | 0.00% |
| IBP250620C00105000 | 4/11/2025 9:40 AM | 105 | 63.50 | 67.10 | 70.80 | 0.00 | 0.00% | - | 1 | 219.90% |
| IBP250620C00110000 | 12/10/2024 9:33 AM | 110 | 101.50 | 62.40 | 66.10 | 0.00 | 0.00% | - | 1 | 208.35% |
| IBP250620C00115000 | 3/10/2025 9:39 AM | 115 | 65.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| IBP250620C00125000 | 12/10/2024 9:33 AM | 125 | 87.50 | 49.40 | 53.00 | 0.00 | 0.00% | - | 1 | 186.57% |
| IBP250620C00140000 | 4/11/2025 9:40 AM | 140 | 34.00 | 33.30 | 36.50 | 0.00 | 0.00% | - | 1 | 126.51% |
| IBP250620C00160000 | 6/4/2025 12:05 PM | 160 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBP250620C00165000 | 6/2/2025 1:14 PM | 165 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IBP250620C00170000 | 5/27/2025 1:37 PM | 170 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.20% |
| IBP250620C00175000 | 5/21/2025 9:30 AM | 175 | 2.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| IBP250620C00180000 | 5/6/2025 3:45 PM | 180 | 6.03 | 0.00 | 2.95 | 0.00 | 0.00% | 2 | 109 | 48.80% |
| IBP250620C00185000 | 4/16/2025 9:30 AM | 185 | 6.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| IBP250620C00190000 | 5/20/2025 1:52 PM | 190 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| IBP250620C00195000 | 3/3/2025 3:59 PM | 195 | 6.41 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| IBP250620C00200000 | 5/9/2025 1:27 PM | 200 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| IBP250620C00210000 | 2/20/2025 10:11 AM | 210 | 4.92 | 2.00 | 5.60 | 0.00 | 0.00% | 1 | 275 | 109.89% |
| IBP250620C00220000 | 5/28/2025 9:53 AM | 220 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| IBP250620C00230000 | 5/23/2025 1:49 PM | 230 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| IBP250620C00240000 | 3/12/2025 9:30 AM | 240 | 2.45 | 0.40 | 3.20 | 0.00 | 0.00% | 1 | 1 | 121.68% |
| IBP250620C00250000 | 6/3/2025 12:36 PM | 250 | 1.08 | 0.30 | 0.00 | 0.00 | 0.00% | 2 | 0 | 84.96% |
| IBP250620C00270000 | 1/10/2025 1:16 PM | 270 | 0.70 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 0 | 145.51% |
| IBP250620C00290000 | 1/24/2025 9:30 AM | 290 | 2.65 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 177.93% |
| IBP250620C00300000 | 3/19/2025 10:40 AM | 300 | 0.42 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 10 | 158.55% |
| IBP250620C00310000 | 1/24/2025 9:30 AM | 310 | 1.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 12 | 193.53% |
| IBP250620C00320000 | 1/24/2025 9:30 AM | 320 | 1.30 | 0.00 | 3.40 | 0.00 | 0.00% | 1 | 2 | 186.91% |
| IBP250620C00330000 | 1/24/2025 9:30 AM | 330 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 207.79% |
| IBP250620C00340000 | 1/24/2025 9:30 AM | 340 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 214.50% |
| IBP250620C00370000 | 12/26/2024 9:39 AM | 370 | 0.55 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 4 | 201.76% |
| IBP250620C00380000 | 6/2/2025 9:59 AM | 380 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBP250620P00090000 | 4/9/2025 1:21 PM | 90 | 0.85 | 0.00 | 1.80 | 0.00 | 0.00% | - | 2 | 186.96% |
| IBP250620P00095000 | 4/9/2025 1:21 PM | 95 | 0.70 | 0.00 | 1.80 | 0.00 | 0.00% | - | 1 | 173.10% |
| IBP250620P00100000 | 5/16/2025 3:18 PM | 100 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| IBP250620P00105000 | 3/11/2025 9:30 AM | 105 | 1.00 | 0.60 | 3.30 | 0.00 | 0.00% | 5 | 6 | 176.17% |
| IBP250620P00110000 | 4/22/2025 9:30 AM | 110 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IBP250620P00115000 | 3/4/2025 9:30 AM | 115 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IBP250620P00120000 | 5/28/2025 3:26 PM | 120 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| IBP250620P00125000 | 2/14/2025 9:30 AM | 125 | 2.35 | 0.90 | 3.60 | 0.00 | 0.00% | 1 | 5 | 128.86% |
| IBP250620P00130000 | 4/11/2025 2:51 PM | 130 | 4.35 | 0.05 | 2.55 | 0.00 | 0.00% | 1 | 7 | 99.61% |
| IBP250620P00135000 | 5/16/2025 3:13 PM | 135 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| IBP250620P00140000 | 4/3/2025 11:03 AM | 140 | 5.80 | 1.00 | 4.40 | 0.00 | 0.00% | 1 | 1 | 98.10% |
| IBP250620P00145000 | 5/28/2025 3:56 PM | 145 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| IBP250620P00150000 | 5/22/2025 10:32 AM | 150 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| IBP250620P00155000 | 5/28/2025 2:52 PM | 155 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| IBP250620P00160000 | 6/5/2025 10:29 AM | 160 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| IBP250620P00165000 | 6/4/2025 2:00 PM | 165 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| IBP250620P00170000 | 5/15/2025 9:33 AM | 170 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| IBP250620P00175000 | 5/13/2025 11:31 AM | 175 | 10.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBP250620P00180000 | 6/4/2025 9:56 AM | 180 | 16.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBP250620P00190000 | 5/30/2025 12:02 PM | 190 | 33.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBP250620P00200000 | 5/8/2025 3:58 PM | 200 | 38.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IBP250620P00210000 | 2/14/2025 9:48 AM | 210 | 35.00 | 36.00 | 39.30 | 0.00 | 0.00% | 1 | 256 | 0.00% |
| IBP250620P00230000 | 2/4/2025 11:28 AM | 230 | 45.94 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| IBP250620P00240000 | 1/13/2025 11:03 AM | 240 | 70.20 | 61.10 | 64.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| IBP250620P00260000 | 1/27/2025 10:05 AM | 260 | 55.40 | 88.00 | 92.90 | 0.00 | 0.00% | - | 1 | 95.80% |
| IBP250620P00280000 | 10/21/2024 9:30 AM | 280 | 46.20 | 66.80 | 70.50 | 0.00 | 0.00% | - | 10 | 0.00% |
| IBP250620P00300000 | 12/4/2024 12:26 PM | 300 | 81.05 | 122.10 | 127.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
CVCO Cavco Industries, Inc.
423.85
-0.66%
TMHC Taylor Morrison Home Corporation
58.09
+0.26%
MHO M/I Homes, Inc.
109.46
+0.75%
TPH Tri Pointe Homes, Inc.
30.40
-0.16%
SKY Champion Homes, Inc.
65.38
-0.40%
NVR NVR, Inc.
7,194.47
-0.23%
BZH Beazer Homes USA, Inc.
21.84
-0.50%
DFH Dream Finders Homes, Inc.
22.42
+1.63%
LGIH LGI Homes, Inc.
49.69
-3.12%
GRBK Green Brick Partners, Inc.
59.68
+0.17%