International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240503C00040000 | 2024-04-29 9:46AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 78.91% |
| IP240510C00040000 | 2024-04-22 9:34AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 49.22% |
| IP240517C00040000 | 2024-04-29 2:38PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 53 | 4,762 | 31.64% |
| IP240524C00040000 | 2024-04-26 3:08PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 59.42% |
| IP240531C00040000 | 2024-04-22 1:20PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 24 | 36.72% |
| IP240621C00040000 | 2024-05-02 3:33PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.20 | +0.10 | +100.00% | 45 | 1,234 | 24.81% |
| IP240719C00040000 | 2024-05-02 12:06PM EDT | 2024-07-19 | 0.34 | 0.30 | 0.40 | +0.14 | +70.00% | 3 | 4,946 | 24.95% |
| IP241018C00040000 | 2024-05-02 3:17PM EDT | 2024-10-18 | 1.10 | 1.00 | 1.10 | +0.18 | +19.57% | 5 | 4,896 | 26.15% |
| IP250117C00040000 | 2024-05-02 2:43PM EDT | 2025-01-17 | 1.59 | 1.55 | 1.65 | +0.12 | +8.16% | 17 | 1,626 | 26.15% |
| IP260116C00040000 | 2024-04-26 11:29AM EDT | 2026-01-16 | 2.26 | 3.10 | 3.40 | 0.00 | - | 23 | 285 | 26.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240503P00040000 | 2024-04-03 10:14AM EDT | 2024-05-03 | 1.85 | 2.45 | 6.00 | 0.00 | - | 13 | 0 | 83.59% |
| IP240510P00040000 | 2024-04-08 9:39AM EDT | 2024-05-10 | 2.35 | 2.40 | 6.30 | 0.00 | - | 1 | 1 | 55.47% |
| IP240517P00040000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 5.58 | 2.15 | 5.20 | 0.00 | - | 63 | 2,003 | 81.74% |
| IP240524P00040000 | 2024-04-19 11:30AM EDT | 2024-05-24 | 5.03 | 2.50 | 6.50 | 0.00 | - | 2 | 18 | 107.57% |
| IP240621P00040000 | 2024-04-29 12:35PM EDT | 2024-06-21 | 5.25 | 4.40 | 4.80 | 0.00 | - | 3 | 638 | 36.57% |
| IP240719P00040000 | 2024-04-30 12:51PM EDT | 2024-07-19 | 5.44 | 2.80 | 5.20 | 0.00 | - | 1 | 369 | 36.79% |
| IP241018P00040000 | 2024-05-02 9:37AM EDT | 2024-10-18 | 5.60 | 5.20 | 5.40 | -0.30 | -5.08% | 1 | 192 | 27.44% |
| IP250117P00040000 | 2024-04-19 3:04PM EDT | 2025-01-17 | 6.33 | 5.60 | 5.90 | 0.00 | - | 1 | 349 | 26.71% |
| IP260116P00040000 | 2024-05-02 11:04AM EDT | 2026-01-16 | 7.40 | 6.90 | 7.40 | -0.20 | -2.63% | 16 | 7 | 25.59% |
© 2024 Yahoo. All rights reserved.