International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621C00017500 | 2023-12-07 3:33PM EDT | 17.50 | 19.37 | 19.20 | 22.50 | 0.00 | - | 1 | 1 | 0.00% |
| IP240621C00020000 | 2023-07-25 10:49AM EDT | 20.00 | 13.90 | 14.10 | 14.50 | 0.00 | - | 6 | 0 | 0.00% |
| IP240621C00022500 | 2024-05-16 9:35AM EDT | 22.50 | 16.85 | 21.10 | 24.80 | 0.00 | - | 1 | 0 | 810.16% |
| IP240621C00025000 | 2024-05-23 2:09PM EDT | 25.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| IP240621C00027500 | 2024-05-22 1:47PM EDT | 27.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 50 | 2 | 0.00% |
| IP240621C00030000 | 2024-05-22 3:18PM EDT | 30.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1,310 | 1 | 0.00% |
| IP240621C00032500 | 2024-05-22 3:18PM EDT | 32.50 | 10.89 | 0.00 | 0.00 | 0.00 | - | 5,670 | 3 | 0.00% |
| IP240621C00034000 | 2024-05-22 2:35PM EDT | 34.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP240621C00035000 | 2024-05-24 9:54AM EDT | 35.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| IP240621C00037500 | 2024-06-18 2:36PM EDT | 37.50 | 8.89 | 0.00 | 0.00 | 0.00 | - | 19 | 6,231 | 0.00% |
| IP240621C00039500 | 2024-05-22 10:47AM EDT | 39.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| IP240621C00040000 | 2024-06-18 3:06PM EDT | 40.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 44 | 6,970 | 0.00% |
| IP240621C00040500 | 2024-05-23 3:24PM EDT | 40.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 133 | 0.00% |
| IP240621C00041000 | 2024-06-07 2:39PM EDT | 41.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| IP240621C00041500 | 2024-05-24 11:16AM EDT | 41.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 595 | 0.00% |
| IP240621C00042000 | 2024-06-18 12:06PM EDT | 42.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| IP240621C00042500 | 2024-06-18 3:39PM EDT | 42.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 46 | 35,074 | 0.00% |
| IP240621C00043000 | 2024-06-17 3:37PM EDT | 43.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| IP240621C00043500 | 2024-06-14 2:52PM EDT | 43.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| IP240621C00044000 | 2024-06-18 12:12PM EDT | 44.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| IP240621C00044500 | 2024-06-13 12:52PM EDT | 44.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 150 | 0.00% |
| IP240621C00045000 | 2024-06-18 1:08PM EDT | 45.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 108 | 9,213 | 0.00% |
| IP240621C00045500 | 2024-06-18 12:37PM EDT | 45.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 385 | 0.00% |
| IP240621C00046000 | 2024-06-18 2:03PM EDT | 46.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 1,094 | 0.00% |
| IP240621C00046500 | 2024-06-18 1:55PM EDT | 46.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 42 | 439 | 3.13% |
| IP240621C00047000 | 2024-06-18 9:44AM EDT | 47.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 3,666 | 6.25% |
| IP240621C00047500 | 2024-06-18 12:44PM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 12.50% |
| IP240621C00048000 | 2024-06-18 1:39PM EDT | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 3,744 | 12.50% |
| IP240621C00049000 | 2024-06-18 3:51PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 380 | 25.00% |
| IP240621C00050000 | 2024-06-17 10:57AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 25.00% |
| IP240621C00051000 | 2024-05-29 10:44AM EDT | 51.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IP240621C00052500 | 2024-06-10 12:16PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 900 | 50.00% |
| IP240621C00055000 | 2024-05-31 10:39AM EDT | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621P00015000 | 2023-06-30 12:53PM EDT | 15.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 38 | 32 | 785.94% |
| IP240621P00017500 | 2023-05-26 1:56PM EDT | 17.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | 4 | 16 | 765.63% |
| IP240621P00020000 | 2024-05-13 1:01PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 713.28% |
| IP240621P00022500 | 2024-04-24 3:02PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 440.63% |
| IP240621P00025000 | 2024-05-23 2:08PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 137 | 100.00% |
| IP240621P00027500 | 2024-05-10 11:09AM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 222 | 473.05% |
| IP240621P00030000 | 2024-06-14 11:04AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 763 | 50.00% |
| IP240621P00032500 | 2024-06-14 11:04AM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 122 | 1,273 | 50.00% |
| IP240621P00035000 | 2024-06-12 12:01PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 19,067 | 50.00% |
| IP240621P00036000 | 2024-05-30 1:23PM EDT | 36.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IP240621P00037000 | 2024-05-22 9:54AM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| IP240621P00037500 | 2024-06-18 11:51AM EDT | 37.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 5,989 | 50.00% |
| IP240621P00038000 | 2024-06-13 12:26PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 3,377 | 50.00% |
| IP240621P00038500 | 2024-06-14 3:50PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 34 | 50.00% |
| IP240621P00039000 | 2024-06-18 10:31AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 50.00% |
| IP240621P00039500 | 2024-06-17 11:08AM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 50.00% |
| IP240621P00040000 | 2024-06-18 11:41AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,396 | 50.00% |
| IP240621P00040500 | 2024-05-21 12:00PM EDT | 40.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 549 | 50.00% |
| IP240621P00041000 | 2024-06-18 12:52PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 83 | 462 | 50.00% |
| IP240621P00041500 | 2024-06-18 11:51AM EDT | 41.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 50.00% |
| IP240621P00042000 | 2024-06-18 3:15PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 2,840 | 25.00% |
| IP240621P00042500 | 2024-06-18 2:31PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 1,048 | 25.00% |
| IP240621P00043000 | 2024-06-18 1:31PM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,575 | 6,521 | 25.00% |
| IP240621P00043500 | 2024-06-17 2:48PM EDT | 43.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 102 | 214 | 25.00% |
| IP240621P00044000 | 2024-06-17 3:21PM EDT | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 525 | 25.00% |
| IP240621P00044500 | 2024-06-14 1:22PM EDT | 44.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 21 | 127 | 12.50% |
| IP240621P00045000 | 2024-06-17 3:58PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 59 | 354 | 12.50% |
| IP240621P00045500 | 2024-06-18 11:51AM EDT | 45.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,071 | 6.25% |
| IP240621P00046000 | 2024-06-18 12:51PM EDT | 46.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 3.13% |
| IP240621P00046500 | 2024-06-07 12:53PM EDT | 46.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IP240621P00047000 | 2024-06-07 12:57PM EDT | 47.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IP240621P00050000 | 2024-06-17 9:54AM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| IP240621P00055000 | 2024-04-03 9:30AM EDT | 55.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.