International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240503C00030000 | 2024-04-29 1:43PM EDT | 2024-05-03 | 5.30 | 5.30 | 7.80 | 0.00 | - | 18 | 21 | 280.08% |
| IP240621C00030000 | 2024-05-01 11:56AM EDT | 2024-06-21 | 5.11 | 5.40 | 6.20 | 0.00 | - | 2 | 169 | 44.14% |
| IP240719C00030000 | 2024-05-02 3:04PM EDT | 2024-07-19 | 6.20 | 4.10 | 6.20 | +2.21 | +55.39% | 1 | 212 | 35.45% |
| IP241018C00030000 | 2024-04-29 9:50AM EDT | 2024-10-18 | 5.30 | 6.30 | 6.60 | 0.00 | - | 40 | 45 | 31.18% |
| IP250117C00030000 | 2024-05-02 11:59AM EDT | 2025-01-17 | 6.38 | 6.70 | 6.90 | +0.18 | +2.90% | 1 | 686 | 28.83% |
| IP260116C00030000 | 2024-05-02 9:31AM EDT | 2026-01-16 | 7.80 | 5.50 | 8.20 | +0.20 | +2.63% | 10 | 601 | 27.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240503P00030000 | 2024-04-17 10:03AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 219.92% |
| IP240517P00030000 | 2024-04-16 3:56PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 31 | 77.73% |
| IP240524P00030000 | 2024-04-19 9:30AM EDT | 2024-05-24 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 50.20% |
| IP240607P00030000 | 2024-04-26 3:53PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 39.65% |
| IP240621P00030000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.15 | -0.06 | -35.29% | 6 | 779 | 33.69% |
| IP240719P00030000 | 2024-04-29 2:09PM EDT | 2024-07-19 | 0.28 | 0.20 | 0.30 | 0.00 | - | 4 | 449 | 32.67% |
| IP241018P00030000 | 2024-05-01 12:47PM EDT | 2024-10-18 | 0.83 | 0.65 | 0.75 | 0.00 | - | 1 | 2,154 | 30.54% |
| IP250117P00030000 | 2024-05-02 3:46PM EDT | 2025-01-17 | 1.12 | 1.10 | 1.20 | -0.23 | -17.04% | 1 | 1,391 | 30.15% |
| IP260116P00030000 | 2024-04-29 1:03PM EDT | 2026-01-16 | 2.85 | 2.50 | 2.75 | 0.00 | - | 7 | 161 | 30.21% |
© 2024 Yahoo. All rights reserved.