International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240628C00038000 | 2024-06-10 3:05PM EDT | 38.00 | 7.20 | 7.20 | 9.20 | 0.00 | - | 5 | 6 | 93.36% |
| IP240628C00039000 | 2024-05-15 3:39PM EDT | 39.00 | 2.40 | 4.80 | 7.50 | 0.00 | - | 1 | 4 | 100.78% |
| IP240628C00040000 | 2024-06-11 12:36PM EDT | 40.00 | 5.25 | 5.50 | 7.00 | 0.00 | - | 11 | 28 | 77.15% |
| IP240628C00040500 | 2024-06-10 11:18AM EDT | 40.50 | 4.72 | 4.40 | 6.60 | 0.00 | - | - | 1 | 56.93% |
| IP240628C00041000 | 2024-05-20 12:22PM EDT | 41.00 | 1.45 | 4.50 | 6.00 | 0.00 | - | 2 | 10 | 67.38% |
| IP240628C00042000 | 2024-06-05 1:46PM EDT | 42.00 | 3.04 | 3.40 | 4.90 | 0.00 | - | 1 | 11 | 52.54% |
| IP240628C00042500 | 2024-06-10 9:35AM EDT | 42.50 | 3.36 | 2.60 | 4.50 | 0.00 | - | - | 1 | 82.81% |
| IP240628C00043000 | 2024-06-12 11:13AM EDT | 43.00 | 2.75 | 2.65 | 3.70 | 0.00 | - | 1 | 79 | 65.53% |
| IP240628C00044000 | 2024-06-14 12:04PM EDT | 44.00 | 1.90 | 0.50 | 3.10 | 0.00 | - | 4 | 23 | 67.29% |
| IP240628C00045000 | 2024-06-17 2:09PM EDT | 45.00 | 1.30 | 1.30 | 2.00 | 0.00 | - | 1 | 98 | 50.24% |
| IP240628C00045500 | 2024-06-17 3:48PM EDT | 45.50 | 1.05 | 0.40 | 2.90 | 0.00 | - | 2 | 21 | 87.30% |
| IP240628C00046000 | 2024-06-13 3:11PM EDT | 46.00 | 1.25 | 0.70 | 2.00 | 0.00 | - | 6 | 144 | 66.36% |
| IP240628C00046500 | 2024-06-17 12:20PM EDT | 46.50 | 0.60 | 0.05 | 1.85 | 0.00 | - | 3 | 35 | 68.60% |
| IP240628C00047000 | 2024-06-17 1:11PM EDT | 47.00 | 0.45 | 0.35 | 0.90 | 0.00 | - | 2 | 321 | 44.43% |
| IP240628C00048000 | 2024-06-13 12:31PM EDT | 48.00 | 0.72 | 0.00 | 1.30 | 0.00 | - | 2 | 53 | 68.95% |
| IP240628C00048500 | 2024-06-13 2:20PM EDT | 48.50 | 0.50 | 0.00 | 1.45 | 0.00 | - | 6 | 6 | 54.00% |
| IP240628C00049000 | 2024-06-07 3:51PM EDT | 49.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 3 | 14 | 50.68% |
| IP240628C00050000 | 2024-06-11 10:27AM EDT | 50.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 57.76% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240628P00034000 | 2024-05-13 9:42AM EDT | 34.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 128.91% |
| IP240628P00035000 | 2024-06-17 12:50PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 54 | 118.95% |
| IP240628P00036000 | 2024-05-31 1:37PM EDT | 36.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 118.65% |
| IP240628P00039000 | 2024-06-11 11:42AM EDT | 39.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | 10 | 16 | 88.67% |
| IP240628P00040000 | 2024-06-07 9:41AM EDT | 40.00 | 0.38 | 0.00 | 0.80 | 0.00 | - | 1 | 305 | 73.14% |
| IP240628P00041000 | 2024-05-24 1:52PM EDT | 41.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 68.95% |
| IP240628P00042000 | 2024-06-17 11:16AM EDT | 42.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 2 | 57 | 62.40% |
| IP240628P00043000 | 2024-06-17 9:30AM EDT | 43.00 | 0.62 | 0.20 | 0.95 | 0.00 | - | 2 | 25 | 51.86% |
| IP240628P00043500 | 2024-06-18 9:31AM EDT | 43.50 | 0.30 | 0.30 | 1.75 | -0.03 | -9.09% | 2 | 2 | 63.38% |
| IP240628P00044000 | 2024-06-17 2:39PM EDT | 44.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 10 | 25 | 47.36% |
| IP240628P00044500 | 2024-06-14 9:38AM EDT | 44.50 | 0.50 | 0.10 | 1.05 | 0.00 | - | 1 | 2 | 51.51% |
| IP240628P00045000 | 2024-06-17 9:30AM EDT | 45.00 | 1.19 | 0.25 | 1.00 | 0.00 | - | 4 | 19 | 43.07% |
| IP240628P00045500 | 2024-06-12 3:08PM EDT | 45.50 | 1.55 | 0.15 | 3.20 | 0.00 | - | - | 5 | 57.32% |
| IP240628P00046000 | 2024-06-13 2:26PM EDT | 46.00 | 1.55 | 0.50 | 1.65 | 0.00 | - | 5 | 13 | 48.39% |
| IP240628P00047000 | 2024-06-17 9:30AM EDT | 47.00 | 2.66 | 1.15 | 2.30 | 0.00 | - | 2 | 5 | 50.39% |
| IP240628P00048000 | 2024-06-13 10:41AM EDT | 48.00 | 3.02 | 2.20 | 3.40 | 0.00 | - | 1 | 1 | 64.94% |
© 2024 Yahoo. All rights reserved.