International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP241018C00020000 | 2024-05-07 9:31AM EDT | 20.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP241018C00027500 | 2024-04-26 2:02PM EDT | 27.50 | 6.64 | 16.50 | 20.50 | 0.00 | - | 1 | 2 | 112.13% |
| IP241018C00030000 | 2024-05-24 1:54PM EDT | 30.00 | 15.93 | 14.50 | 18.90 | 0.00 | - | 1 | 47 | 108.77% |
| IP241018C00032500 | 2024-05-10 12:07PM EDT | 32.50 | 6.78 | 11.50 | 15.80 | 0.00 | - | 1 | 204 | 86.18% |
| IP241018C00035000 | 2024-06-27 12:28PM EDT | 35.00 | 8.25 | 8.60 | 8.90 | 0.00 | - | 4 | 383 | 39.19% |
| IP241018C00037500 | 2024-06-25 12:24PM EDT | 37.50 | 10.46 | 6.00 | 6.80 | 0.00 | - | 1 | 357 | 36.18% |
| IP241018C00040000 | 2024-06-28 10:17AM EDT | 40.00 | 4.53 | 4.50 | 4.80 | +0.23 | +5.35% | 28 | 5,148 | 32.30% |
| IP241018C00042500 | 2024-06-28 2:10PM EDT | 42.50 | 3.16 | 3.00 | 3.60 | -0.14 | -4.24% | 2 | 15,422 | 34.55% |
| IP241018C00045000 | 2024-06-28 3:21PM EDT | 45.00 | 1.96 | 1.75 | 2.15 | +0.09 | +4.81% | 17 | 17,920 | 30.66% |
| IP241018C00047500 | 2024-06-28 2:10PM EDT | 47.50 | 1.16 | 0.40 | 2.40 | -0.14 | -10.77% | 13 | 3,456 | 42.29% |
| IP241018C00050000 | 2024-06-28 10:50AM EDT | 50.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 2 | 19,254 | 30.10% |
| IP241018C00052500 | 2024-06-27 9:50AM EDT | 52.50 | 0.35 | 0.25 | 1.05 | 0.00 | - | 1 | 38 | 39.50% |
| IP241018C00055000 | 2024-06-28 3:49PM EDT | 55.00 | 0.25 | 0.15 | 0.40 | -0.35 | -58.33% | 2 | 42 | 33.40% |
| IP241018C00065000 | 2024-05-28 1:26PM EDT | 65.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 51.32% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP241018P00025000 | 2024-06-13 2:39PM EDT | 25.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 70 | 83.59% |
| IP241018P00027500 | 2024-06-27 3:48PM EDT | 27.50 | 0.22 | 0.00 | 1.70 | 0.00 | - | 1 | 75 | 71.29% |
| IP241018P00030000 | 2024-06-27 9:32AM EDT | 30.00 | 0.96 | 0.10 | 0.95 | 0.00 | - | 250 | 2,371 | 52.49% |
| IP241018P00032500 | 2024-06-28 3:50PM EDT | 32.50 | 0.32 | 0.30 | 0.35 | +0.01 | +3.23% | 66 | 985 | 38.77% |
| IP241018P00035000 | 2024-06-28 3:45PM EDT | 35.00 | 0.50 | 0.40 | 0.55 | -0.02 | -3.85% | 58 | 10,305 | 35.30% |
| IP241018P00037500 | 2024-06-28 3:36PM EDT | 37.50 | 0.89 | 0.75 | 1.10 | +0.04 | +4.71% | 12 | 2,236 | 35.50% |
| IP241018P00040000 | 2024-06-28 3:38PM EDT | 40.00 | 1.55 | 1.30 | 1.70 | +0.05 | +3.33% | 5 | 1,508 | 32.91% |
| IP241018P00042500 | 2024-06-28 10:10AM EDT | 42.50 | 2.31 | 2.05 | 2.45 | -0.79 | -25.48% | 1 | 619 | 29.22% |
| IP241018P00045000 | 2024-06-26 11:47AM EDT | 45.00 | 2.95 | 3.50 | 3.80 | 0.00 | - | 175 | 1,636 | 28.57% |
| IP241018P00047500 | 2024-06-25 12:05PM EDT | 47.50 | 3.80 | 5.10 | 6.20 | 0.00 | - | 18 | 29 | 36.21% |
| IP241018P00055000 | 2024-05-23 10:45AM EDT | 55.00 | 12.25 | 8.30 | 11.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.