International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240705C00043000 | 2024-06-10 12:37PM EDT | 43.00 | 2.81 | 2.70 | 4.80 | 0.00 | - | - | 2 | 52.34% |
| IP240705C00044000 | 2024-06-21 10:11AM EDT | 44.00 | 2.50 | 2.25 | 3.00 | 0.00 | - | 3 | 6 | 50.29% |
| IP240705C00045000 | 2024-06-14 11:04AM EDT | 45.00 | 1.60 | 0.95 | 2.30 | 0.00 | - | 2 | 11 | 47.71% |
| IP240705C00046000 | 2024-06-21 2:41PM EDT | 46.00 | 1.20 | 1.05 | 1.25 | -0.54 | -31.03% | 16 | 29 | 33.59% |
| IP240705C00047000 | 2024-06-21 3:38PM EDT | 47.00 | 0.75 | 0.60 | 0.90 | -0.10 | -12.05% | 191 | 21 | 35.65% |
| IP240705C00048000 | 2024-06-21 3:28PM EDT | 48.00 | 0.50 | 0.40 | 1.20 | 0.00 | - | 49 | 9 | 53.86% |
| IP240705C00049000 | 2024-06-21 1:14PM EDT | 49.00 | 0.30 | 0.00 | 0.70 | -0.20 | -40.00% | 6 | 1 | 47.41% |
| IP240705C00050000 | 2024-06-06 3:24PM EDT | 50.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | - | 1 | 54.88% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240705P00039000 | 2024-06-21 3:02PM EDT | 39.00 | 0.10 | 0.00 | 0.70 | -0.20 | -66.67% | 3 | 3 | 69.24% |
| IP240705P00040000 | 2024-06-06 1:25PM EDT | 40.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.79% |
| IP240705P00041000 | 2024-06-11 3:23PM EDT | 41.00 | 0.47 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 53.61% |
| IP240705P00042000 | 2024-06-20 3:11PM EDT | 42.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 2 | 30 | 56.06% |
| IP240705P00043000 | 2024-06-11 9:52AM EDT | 43.00 | 0.87 | 0.00 | 0.95 | 0.00 | - | 21 | 21 | 58.98% |
| IP240705P00044000 | 2024-06-14 9:30AM EDT | 44.00 | 1.00 | 0.25 | 0.40 | 0.00 | - | 1 | 5 | 31.06% |
| IP240705P00045000 | 2024-06-21 12:28PM EDT | 45.00 | 0.60 | 0.50 | 0.65 | +0.10 | +20.00% | 2 | 3 | 29.30% |
| IP240705P00047000 | 2024-06-07 1:41PM EDT | 47.00 | 2.35 | 1.25 | 2.15 | 0.00 | - | 1 | 0 | 42.58% |
© 2024 Yahoo. All rights reserved.