International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240419C00017500 | 2023-12-07 3:33PM EDT | 17.50 | 19.33 | 18.50 | 22.50 | 0.00 | - | 2 | 1 | 1,742.97% |
| IP240419C00020000 | 2023-11-14 10:42AM EDT | 20.00 | 12.90 | 17.50 | 18.00 | 0.00 | - | - | 7 | 1,428.13% |
| IP240419C00025000 | 2023-12-07 3:29PM EDT | 25.00 | 12.00 | 11.80 | 14.30 | 0.00 | - | 1 | 42 | 1,086.33% |
| IP240419C00027500 | 2024-02-20 12:27PM EDT | 27.50 | 8.88 | 11.50 | 14.60 | 0.00 | - | 2 | 0 | 1,345.70% |
| IP240419C00030000 | 2024-04-19 1:17PM EDT | 30.00 | 5.30 | 7.30 | 10.50 | -0.59 | -10.02% | 1 | 1 | 871.88% |
| IP240419C00032500 | 2024-04-19 1:52PM EDT | 32.50 | 2.80 | 2.75 | 2.95 | 0.00 | - | 2 | 91 | 107.03% |
| IP240419C00033000 | 2024-04-12 3:56PM EDT | 33.00 | 4.10 | 2.20 | 2.70 | 0.00 | - | 1 | 1 | 121.09% |
| IP240419C00034000 | 2024-04-17 10:03AM EDT | 34.00 | 1.73 | 1.20 | 1.85 | 0.00 | - | 1 | 11 | 96.48% |
| IP240419C00035000 | 2024-04-19 1:51PM EDT | 35.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 725 | 3,046 | 38.28% |
| IP240419C00036000 | 2024-04-19 12:31PM EDT | 36.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 21 | 103 | 35.94% |
| IP240419C00037000 | 2024-04-19 10:33AM EDT | 37.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 406 | 56.25% |
| IP240419C00037500 | 2024-04-19 1:56PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 3,157 | 68.75% |
| IP240419C00038000 | 2024-04-19 1:44PM EDT | 38.00 | 0.11 | 0.00 | 0.10 | +0.06 | +120.00% | 3 | 630 | 92.97% |
| IP240419C00039000 | 2024-04-19 1:41PM EDT | 39.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 18 | 740 | 103.13% |
| IP240419C00040000 | 2024-04-19 1:30PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 5,602 | 123.44% |
| IP240419C00041000 | 2024-04-10 9:41AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3,472 | 50.00% |
| IP240419C00042000 | 2024-04-10 11:32AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| IP240419C00042500 | 2024-04-17 2:13PM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 427 | 171.88% |
| IP240419C00043000 | 2024-04-08 3:11PM EDT | 43.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 318.75% |
| IP240419C00044000 | 2024-03-26 1:15PM EDT | 44.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 343.75% |
| IP240419C00045000 | 2024-03-26 2:21PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 62 | 367.19% |
| IP240419C00046000 | 2024-03-19 3:13PM EDT | 46.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 390.23% |
| IP240419C00047500 | 2024-03-19 10:12AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 92 | 422.66% |
| IP240419C00050000 | 2024-03-07 1:36PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 290.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240419P00017500 | 2023-11-22 1:41PM EDT | 17.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 671.88% |
| IP240419P00022500 | 2024-02-21 1:38PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 384.38% |
| IP240419P00025000 | 2024-03-11 12:08PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 39 | 303.13% |
| IP240419P00027500 | 2024-03-19 3:01PM EDT | 27.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 356 | 275.00% |
| IP240419P00030000 | 2024-04-17 1:56PM EDT | 30.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 20 | 177 | 216.41% |
| IP240419P00031000 | 2024-03-19 2:29PM EDT | 31.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 190.63% |
| IP240419P00032000 | 2024-03-19 3:01PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 209.38% |
| IP240419P00032500 | 2024-04-18 3:03PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 673 | 89.06% |
| IP240419P00033000 | 2024-04-17 1:42PM EDT | 33.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 42 | 166.02% |
| IP240419P00034000 | 2024-04-17 1:17PM EDT | 34.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 47 | 56.25% |
| IP240419P00035000 | 2024-04-19 1:34PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 43 | 4,891 | 36.91% |
| IP240419P00036000 | 2024-04-19 9:30AM EDT | 36.00 | 0.80 | 0.65 | 0.85 | -0.03 | -3.61% | 13 | 232 | 53.52% |
| IP240419P00037000 | 2024-04-18 12:55PM EDT | 37.00 | 1.75 | 1.65 | 1.85 | 0.00 | - | 3,122 | 370 | 62.50% |
| IP240419P00037500 | 2024-04-18 1:03PM EDT | 37.50 | 2.25 | 2.10 | 2.45 | 0.00 | - | 1 | 210 | 85.16% |
| IP240419P00038000 | 2024-04-19 12:42PM EDT | 38.00 | 2.68 | 2.60 | 2.90 | +0.28 | +11.67% | 2 | 1,039 | 89.06% |
| IP240419P00039000 | 2024-04-17 3:27PM EDT | 39.00 | 3.60 | 3.60 | 3.90 | 0.00 | - | 68 | 662 | 112.50% |
| IP240419P00040000 | 2024-04-16 3:05PM EDT | 40.00 | 4.03 | 4.60 | 6.00 | 0.00 | - | 24 | 0 | 278.13% |
| IP240419P00041000 | 2024-04-15 11:33AM EDT | 41.00 | 4.03 | 5.60 | 6.50 | 0.00 | - | 1 | 0 | 257.03% |
| IP240419P00042000 | 2024-03-26 1:47PM EDT | 42.00 | 3.81 | 6.60 | 7.00 | 0.00 | - | 58 | 0 | 204.69% |
| IP240419P00042500 | 2024-04-17 3:27PM EDT | 42.50 | 7.10 | 7.10 | 9.00 | 0.00 | - | 2 | 0 | 401.95% |
© 2024 Yahoo. All rights reserved.