International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240816C00035000 | 2024-05-23 11:00AM EDT | 35.00 | 8.80 | 9.30 | 13.70 | 0.00 | - | - | 1 | 117.68% |
| IP240816C00037500 | 2024-06-27 10:10AM EDT | 37.50 | 5.67 | 6.00 | 7.10 | 0.00 | - | 2 | 248 | 61.13% |
| IP240816C00040000 | 2024-06-28 1:32PM EDT | 40.00 | 4.05 | 3.20 | 4.20 | -0.05 | -1.22% | 3 | 276 | 37.70% |
| IP240816C00042500 | 2024-06-28 3:35PM EDT | 42.50 | 2.25 | 1.50 | 3.00 | -0.35 | -13.46% | 185 | 4,123 | 42.58% |
| IP240816C00045000 | 2024-06-28 3:37PM EDT | 45.00 | 1.15 | 1.10 | 1.20 | -0.17 | -12.88% | 50 | 1,801 | 30.91% |
| IP240816C00047500 | 2024-06-28 1:46PM EDT | 47.50 | 0.65 | 0.50 | 0.60 | +0.15 | +30.00% | 7 | 1,949 | 31.64% |
| IP240816C00050000 | 2024-06-27 1:03PM EDT | 50.00 | 0.28 | 0.20 | 0.75 | 0.00 | - | 1,270 | 5,219 | 44.41% |
| IP240816C00052500 | 2024-06-28 11:21AM EDT | 52.50 | 0.35 | 0.10 | 0.40 | +0.12 | +52.17% | 5 | 645 | 43.56% |
| IP240816C00055000 | 2024-06-24 2:31PM EDT | 55.00 | 0.41 | 0.00 | 1.40 | 0.00 | - | 14 | 17 | 59.28% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240816P00020000 | 2024-06-20 12:36PM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 3 | 95.31% |
| IP240816P00030000 | 2024-06-27 10:00AM EDT | 30.00 | 0.06 | 0.00 | 0.85 | 0.00 | - | 1 | 122 | 75.00% |
| IP240816P00032500 | 2024-06-27 10:56AM EDT | 32.50 | 0.13 | 0.05 | 1.40 | 0.00 | - | 4 | 24 | 72.56% |
| IP240816P00035000 | 2024-06-27 3:57PM EDT | 35.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 14 | 142 | 42.48% |
| IP240816P00037500 | 2024-06-28 3:16PM EDT | 37.50 | 0.40 | 0.25 | 0.45 | 0.00 | - | 14 | 16,339 | 37.74% |
| IP240816P00040000 | 2024-06-28 3:58PM EDT | 40.00 | 0.75 | 0.70 | 0.85 | -0.07 | -8.54% | 45 | 696 | 33.79% |
| IP240816P00042500 | 2024-06-28 3:16PM EDT | 42.50 | 1.72 | 1.60 | 1.70 | +0.03 | +1.78% | 4 | 4,044 | 32.11% |
| IP240816P00045000 | 2024-06-27 11:24AM EDT | 45.00 | 3.30 | 2.60 | 3.30 | 0.00 | - | 13 | 1,551 | 35.03% |
| IP240816P00047500 | 2024-06-21 3:46PM EDT | 47.50 | 3.60 | 3.30 | 6.90 | 0.00 | - | 101 | 211 | 66.43% |
© 2024 Yahoo. All rights reserved.