International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240719C00020000 | 2024-05-07 9:30AM EDT | 20.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP240719C00022500 | 2023-12-19 12:00PM EDT | 22.50 | 14.96 | 13.40 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| IP240719C00030000 | 2024-06-07 1:57PM EDT | 30.00 | 16.25 | 12.40 | 14.10 | 0.00 | - | 1 | 8 | 83.59% |
| IP240719C00032500 | 2024-05-30 3:25PM EDT | 32.50 | 12.10 | 9.90 | 11.60 | 0.00 | - | 1 | 108 | 67.77% |
| IP240719C00035000 | 2024-06-27 9:59AM EDT | 35.00 | 8.27 | 7.50 | 9.00 | 0.00 | - | 2 | 1,308 | 52.73% |
| IP240719C00037500 | 2024-06-28 1:58PM EDT | 37.50 | 5.80 | 5.10 | 6.60 | +0.32 | +5.84% | 21 | 5,029 | 76.81% |
| IP240719C00040000 | 2024-06-28 1:41PM EDT | 40.00 | 3.47 | 3.30 | 3.50 | -0.11 | -3.07% | 36 | 6,549 | 35.06% |
| IP240719C00042500 | 2024-06-28 2:10PM EDT | 42.50 | 1.25 | 1.25 | 1.55 | -0.35 | -21.88% | 15 | 2,448 | 29.20% |
| IP240719C00045000 | 2024-06-28 2:08PM EDT | 45.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 14 | 6,299 | 25.68% |
| IP240719C00047500 | 2024-06-28 3:36PM EDT | 47.50 | 0.11 | 0.10 | 0.20 | -0.14 | -56.00% | 38 | 12,548 | 33.20% |
| IP240719C00050000 | 2024-06-28 2:51PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 7 | 23,927 | 38.48% |
| IP240719C00052500 | 2024-06-27 11:32AM EDT | 52.50 | 0.58 | 0.00 | 0.75 | +0.48 | +480.00% | 11 | 2,424 | 65.33% |
| IP240719C00055000 | 2024-06-28 9:37AM EDT | 55.00 | 0.53 | 0.00 | 0.20 | +0.33 | +165.00% | 253 | 2,649 | 56.84% |
| IP240719C00060000 | 2024-06-21 2:24PM EDT | 60.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 88 | 88 | 65.23% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240719P00022500 | 2024-01-23 3:25PM EDT | 22.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 15 | 164.45% |
| IP240719P00025000 | 2024-06-28 11:46AM EDT | 25.00 | 0.06 | 0.00 | 0.85 | -0.04 | -40.00% | 3 | 27 | 159.18% |
| IP240719P00027500 | 2024-06-13 1:42PM EDT | 27.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 86 | 141.70% |
| IP240719P00030000 | 2024-06-28 12:59PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 522 | 458 | 67.19% |
| IP240719P00032500 | 2024-06-28 10:11AM EDT | 32.50 | 0.06 | 0.00 | 0.70 | +0.01 | +20.00% | 2 | 884 | 89.55% |
| IP240719P00035000 | 2024-06-27 1:46PM EDT | 35.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 23 | 740 | 52.73% |
| IP240719P00037500 | 2024-06-28 11:02AM EDT | 37.50 | 0.20 | 0.05 | 0.40 | -0.05 | -20.00% | 7 | 10,405 | 55.47% |
| IP240719P00040000 | 2024-06-28 10:32AM EDT | 40.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 13 | 8,949 | 31.06% |
| IP240719P00042500 | 2024-06-28 1:53PM EDT | 42.50 | 0.63 | 0.50 | 1.60 | -0.12 | -16.00% | 80 | 6,688 | 46.58% |
| IP240719P00045000 | 2024-06-28 12:08PM EDT | 45.00 | 1.98 | 1.50 | 2.50 | -0.20 | -9.17% | 5 | 3,676 | 32.81% |
| IP240719P00047500 | 2024-06-28 12:08PM EDT | 47.50 | 4.48 | 3.10 | 5.40 | +0.25 | +5.91% | 5 | 1,146 | 61.96% |
| IP240719P00050000 | 2024-06-17 9:54AM EDT | 50.00 | 5.60 | 5.30 | 7.90 | 0.00 | - | - | 20 | 77.54% |
© 2024 Yahoo. All rights reserved.