New Zealand markets open in 6 hours 33 minutes

International Paper Company (IP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.14-0.67 (-1.77%)
At close: 04:00PM EDT
37.38 +0.24 (+0.65%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IP240419C000175002023-12-07 3:33PM EDT17.5019.3318.5022.500.00-21487.89%
IP240419C000200002023-11-14 10:42AM EDT20.0012.9017.5018.000.00--7376.56%
IP240419C000250002023-12-07 3:29PM EDT25.0012.0011.8014.300.00-142299.61%
IP240419C000275002024-02-20 12:27PM EDT27.508.8811.5014.600.00-20446.68%
IP240419C000300002024-02-29 2:52PM EDT30.005.897.3010.500.00-11261.23%
IP240419C000325002024-04-12 2:02PM EDT32.504.504.506.70-0.90-16.67%3118149.80%
IP240419C000330002024-04-12 3:56PM EDT33.004.104.006.20-2.96-41.93%10139.94%
IP240419C000340002024-04-05 2:13PM EDT34.004.621.655.000.00-11161.52%
IP240419C000350002024-04-12 2:21PM EDT35.002.252.152.95-0.75-25.00%143,39464.26%
IP240419C000360002024-04-12 2:30PM EDT36.001.401.301.55-0.80-36.36%21946.09%
IP240419C000370002024-04-12 3:43PM EDT37.000.650.650.75-0.51-43.97%2515635.74%
IP240419C000375002024-04-12 3:45PM EDT37.500.450.450.55-0.30-40.00%2953,17937.50%
IP240419C000380002024-04-12 3:58PM EDT38.000.300.250.35-0.20-40.00%8261336.33%
IP240419C000390002024-04-12 3:03PM EDT39.000.100.100.15-0.14-58.33%2573437.70%
IP240419C000400002024-04-12 3:07PM EDT40.000.050.050.10-0.05-50.00%345,61644.53%
IP240419C000410002024-04-10 9:41AM EDT41.000.050.000.750.00-23,47281.45%
IP240419C000420002024-04-10 11:32AM EDT42.000.050.000.150.00-110160.74%
IP240419C000425002024-04-11 3:17PM EDT42.500.030.000.050.00-144153.13%
IP240419C000430002024-04-08 3:11PM EDT43.000.140.000.700.00-1113102.54%
IP240419C000440002024-03-26 1:15PM EDT44.000.200.000.750.00-14115.43%
IP240419C000450002024-03-26 2:21PM EDT45.000.100.000.100.00-46280.08%
IP240419C000460002024-03-19 3:13PM EDT46.000.040.000.750.00-11135.35%
IP240419C000475002024-03-19 10:12AM EDT47.500.050.000.750.00-692149.22%
IP240419C000500002024-03-07 1:36PM EDT50.000.050.000.050.00-1149103.13%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IP240419P000175002023-11-22 1:41PM EDT17.500.100.000.150.00--5290.63%
IP240419P000225002024-02-21 1:38PM EDT22.500.050.000.050.00-16171.88%
IP240419P000250002024-03-11 12:08PM EDT25.000.040.000.050.00-839139.06%
IP240419P000275002024-03-19 3:01PM EDT27.500.050.000.050.00-5356109.38%
IP240419P000300002024-04-11 10:06AM EDT30.000.020.000.050.00-117981.25%
IP240419P000310002024-03-19 2:29PM EDT31.000.030.000.750.00-11127.34%
IP240419P000320002024-03-19 3:01PM EDT32.000.050.000.750.00-525111.13%
IP240419P000325002024-04-12 11:07AM EDT32.500.050.000.050.00-568953.91%
IP240419P000330002024-03-26 2:36PM EDT33.000.150.000.750.00-34294.92%
IP240419P000340002024-03-26 2:35PM EDT34.000.220.001.250.00-54297.36%
IP240419P000350002024-04-12 2:42PM EDT35.000.050.050.15-0.02-28.57%304,97143.75%
IP240419P000360002024-04-12 3:12PM EDT36.000.200.200.30+0.05+33.33%622239.26%
IP240419P000370002024-04-12 3:00PM EDT37.000.500.500.60+0.25+100.00%1073335.25%
IP240419P000375002024-04-12 11:29AM EDT37.500.800.750.85+0.40+100.00%2074034.28%
IP240419P000380002024-04-12 3:03PM EDT38.001.251.051.20+0.60+92.31%533,25535.74%
IP240419P000390002024-04-12 1:42PM EDT39.002.121.502.05+1.06+100.00%671141.02%
IP240419P000400002024-04-12 3:38PM EDT40.003.101.553.10+1.03+49.76%780758.01%
IP240419P000410002024-04-09 11:12AM EDT41.003.102.554.600.00-1168107.23%
IP240419P000420002024-03-26 1:47PM EDT42.003.814.106.400.00-58094.73%
IP240419P000425002024-03-26 1:07PM EDT42.501.804.607.000.00-31104.69%