International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP250117C00015000 | 2023-11-13 4:48PM EDT | 15.00 | 17.46 | 20.50 | 24.30 | 0.00 | - | 5 | 0 | 0.00% |
| IP250117C00017500 | 2024-05-22 3:38PM EDT | 17.50 | 24.59 | 26.80 | 30.80 | 0.00 | - | 14 | 0 | 146.39% |
| IP250117C00020000 | 2023-11-22 12:22PM EDT | 20.00 | 13.20 | 14.50 | 18.70 | 0.00 | - | 10 | 10 | 0.00% |
| IP250117C00022500 | 2024-05-03 10:07AM EDT | 22.50 | 13.34 | 21.40 | 24.80 | 0.00 | - | 1 | 0 | 101.66% |
| IP250117C00025000 | 2024-05-30 11:51AM EDT | 25.00 | 19.75 | 17.10 | 19.40 | 0.00 | - | 1 | 91 | 69.43% |
| IP250117C00027500 | 2024-06-12 1:43PM EDT | 27.50 | 17.80 | 14.70 | 16.90 | 0.00 | - | 1 | 218 | 60.01% |
| IP250117C00030000 | 2024-06-17 10:24AM EDT | 30.00 | 15.65 | 12.40 | 14.60 | 0.00 | - | 5 | 660 | 54.25% |
| IP250117C00032500 | 2024-06-26 11:15AM EDT | 32.50 | 14.42 | 10.60 | 12.40 | 0.00 | - | 2 | 1,033 | 49.59% |
| IP250117C00035000 | 2024-06-26 12:07PM EDT | 35.00 | 12.39 | 9.10 | 10.20 | 0.00 | - | 5 | 1,199 | 44.46% |
| IP250117C00037500 | 2024-06-27 12:47PM EDT | 37.50 | 7.15 | 7.00 | 7.80 | +0.17 | +2.44% | 1 | 704 | 36.94% |
| IP250117C00040000 | 2024-06-28 3:35PM EDT | 40.00 | 5.60 | 5.40 | 5.80 | +0.13 | +2.38% | 23 | 1,790 | 32.67% |
| IP250117C00042500 | 2024-06-28 2:07PM EDT | 42.50 | 4.08 | 3.30 | 4.30 | -0.12 | -2.86% | 22 | 1,456 | 31.19% |
| IP250117C00045000 | 2024-06-28 12:22PM EDT | 45.00 | 3.00 | 2.90 | 3.10 | -0.20 | -6.25% | 17 | 9,262 | 30.23% |
| IP250117C00047500 | 2024-06-28 11:44AM EDT | 47.50 | 2.00 | 1.95 | 2.20 | +0.09 | +4.71% | 6 | 6,698 | 29.77% |
| IP250117C00050000 | 2024-06-28 3:03PM EDT | 50.00 | 1.38 | 1.40 | 1.50 | -0.12 | -8.00% | 50 | 2,279 | 29.21% |
| IP250117C00052500 | 2024-06-28 11:18AM EDT | 52.50 | 0.90 | 0.85 | 1.05 | -0.05 | -5.26% | 1 | 124 | 29.35% |
| IP250117C00055000 | 2024-06-25 1:36PM EDT | 55.00 | 1.35 | 0.55 | 0.90 | 0.00 | - | 162 | 514 | 31.59% |
| IP250117C00060000 | 2024-06-25 2:45PM EDT | 60.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 11 | 567 | 32.64% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP250117P00015000 | 2024-03-18 10:11AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 32 | 69.73% |
| IP250117P00017500 | 2024-03-18 9:45AM EDT | 17.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 78 | 62.40% |
| IP250117P00020000 | 2024-05-08 2:27PM EDT | 20.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 2 | 47 | 74.41% |
| IP250117P00022500 | 2024-06-25 10:55AM EDT | 22.50 | 0.05 | 0.05 | 0.70 | 0.00 | - | 2 | 730 | 57.72% |
| IP250117P00025000 | 2024-05-24 2:20PM EDT | 25.00 | 0.46 | 0.05 | 0.45 | 0.00 | - | 188 | 580 | 51.90% |
| IP250117P00027500 | 2024-06-27 10:31AM EDT | 27.50 | 0.30 | 0.20 | 0.70 | 0.00 | - | 12 | 1,245 | 50.00% |
| IP250117P00030000 | 2024-06-28 12:19PM EDT | 30.00 | 0.41 | 0.30 | 0.45 | -0.01 | -2.38% | 33 | 1,372 | 37.40% |
| IP250117P00032500 | 2024-06-28 3:57PM EDT | 32.50 | 0.61 | 0.55 | 1.15 | -0.04 | -6.15% | 3 | 831 | 41.90% |
| IP250117P00035000 | 2024-06-28 2:50PM EDT | 35.00 | 1.00 | 0.45 | 1.10 | 0.00 | - | 1 | 2,892 | 33.67% |
| IP250117P00037500 | 2024-06-28 3:56PM EDT | 37.50 | 1.55 | 1.40 | 1.65 | +0.10 | +6.90% | 1 | 621 | 32.06% |
| IP250117P00040000 | 2024-06-28 1:59PM EDT | 40.00 | 2.26 | 2.15 | 2.35 | -0.05 | -2.16% | 3 | 458 | 30.12% |
| IP250117P00042500 | 2024-06-27 9:48AM EDT | 42.50 | 3.75 | 3.20 | 4.30 | 0.00 | - | 12 | 873 | 36.37% |
| IP250117P00045000 | 2024-06-27 2:51PM EDT | 45.00 | 4.50 | 4.40 | 4.70 | 0.00 | - | 67 | 112 | 28.30% |
| IP250117P00047500 | 2024-06-27 3:20PM EDT | 47.50 | 6.10 | 5.10 | 6.50 | 0.00 | - | 95 | 100 | 29.38% |
| IP250117P00050000 | 2024-05-21 2:24PM EDT | 50.00 | 9.35 | 5.10 | 7.20 | 0.00 | - | 3 | 22 | 16.94% |
| IP250117P00055000 | 2024-05-08 2:21PM EDT | 55.00 | 16.11 | 7.90 | 11.90 | 0.00 | - | 1 | 4 | 16.41% |
| IP250117P00060000 | 2024-03-21 9:50AM EDT | 60.00 | 20.70 | 22.90 | 26.80 | 0.00 | - | 1 | 0 | 100.55% |
© 2024 Yahoo. All rights reserved.