International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240503C00035000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 0.91 | 0.40 | 1.05 | +0.36 | +65.45% | 19 | 328 | 74.80% |
| IP240510C00035000 | 2024-05-02 10:00AM EDT | 2024-05-10 | 0.70 | 0.95 | 1.10 | +0.20 | +40.00% | 19 | 22 | 29.30% |
| IP240517C00035000 | 2024-05-02 3:22PM EDT | 2024-05-17 | 1.40 | 1.20 | 1.30 | +0.35 | +33.33% | 35 | 3,412 | 29.10% |
| IP240524C00035000 | 2024-05-01 2:49PM EDT | 2024-05-24 | 1.00 | 1.00 | 1.45 | -0.10 | -9.09% | 1 | 410 | 28.61% |
| IP240531C00035000 | 2024-05-01 2:38PM EDT | 2024-05-31 | 1.10 | 1.35 | 1.50 | 0.00 | - | 10 | 207 | 26.27% |
| IP240607C00035000 | 2024-05-01 10:39AM EDT | 2024-06-07 | 0.80 | 1.40 | 1.65 | 0.00 | - | 11 | 113 | 27.10% |
| IP240621C00035000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 1.78 | 1.60 | 1.75 | +0.36 | +25.35% | 12 | 11,136 | 24.95% |
| IP240719C00035000 | 2024-05-02 12:57PM EDT | 2024-07-19 | 1.80 | 2.00 | 2.15 | -0.09 | -4.76% | 7 | 1,548 | 26.27% |
| IP241018C00035000 | 2024-05-02 2:40PM EDT | 2024-10-18 | 3.00 | 2.90 | 3.10 | +0.50 | +20.00% | 3 | 2,245 | 27.88% |
| IP250117C00035000 | 2024-05-02 2:53PM EDT | 2025-01-17 | 3.65 | 3.50 | 3.70 | +0.28 | +8.31% | 2 | 1,233 | 27.56% |
| IP260116C00035000 | 2024-05-02 11:32AM EDT | 2026-01-16 | 4.80 | 5.10 | 5.40 | +0.10 | +2.13% | 74 | 408 | 27.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240503P00035000 | 2024-05-02 3:34PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 12 | 193 | 39.84% |
| IP240510P00035000 | 2024-05-02 1:35PM EDT | 2024-05-10 | 0.25 | 0.10 | 0.20 | -0.05 | -16.67% | 2 | 38 | 24.12% |
| IP240517P00035000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 0.30 | 0.30 | 0.40 | -0.60 | -66.67% | 24 | 599 | 25.68% |
| IP240524P00035000 | 2024-05-02 1:36PM EDT | 2024-05-24 | 0.70 | 0.55 | 0.80 | -0.05 | -6.67% | 2 | 32 | 33.50% |
| IP240531P00035000 | 2024-05-02 9:59AM EDT | 2024-05-31 | 0.95 | 0.65 | 0.80 | -0.94 | -49.74% | 5 | 11 | 29.15% |
| IP240621P00035000 | 2024-05-01 1:43PM EDT | 2024-06-21 | 1.36 | 1.00 | 1.05 | 0.00 | - | 17 | 1,014 | 27.15% |
| IP240719P00035000 | 2024-05-02 2:28PM EDT | 2024-07-19 | 1.29 | 1.30 | 1.35 | -0.36 | -21.82% | 40 | 428 | 26.44% |
| IP241018P00035000 | 2024-05-02 1:23PM EDT | 2024-10-18 | 2.30 | 2.15 | 2.35 | -0.14 | -5.74% | 5 | 1,404 | 28.52% |
| IP250117P00035000 | 2024-05-01 2:06PM EDT | 2025-01-17 | 3.10 | 2.80 | 2.95 | 0.00 | - | 40 | 787 | 28.09% |
| IP260116P00035000 | 2024-05-01 10:21AM EDT | 2026-01-16 | 4.90 | 4.50 | 4.80 | 0.00 | - | 1 | 227 | 28.31% |
© 2024 Yahoo. All rights reserved.