International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240524C00032000 | 2024-04-24 3:38PM EDT | 32.00 | 2.77 | 8.30 | 11.80 | 0.00 | - | - | 3 | 488.67% |
| IP240524C00033000 | 2024-04-25 9:57AM EDT | 33.00 | 1.65 | 7.30 | 10.80 | 0.00 | - | - | 10 | 453.71% |
| IP240524C00034000 | 2024-05-07 1:43PM EDT | 34.00 | 5.40 | 6.30 | 9.80 | 0.00 | - | 1 | 1 | 419.34% |
| IP240524C00035000 | 2024-05-22 3:18PM EDT | 35.00 | 6.60 | 5.10 | 8.80 | -0.25 | -3.65% | 2,660 | 393 | 385.55% |
| IP240524C00036000 | 2024-05-22 3:18PM EDT | 36.00 | 5.20 | 5.30 | 7.70 | -0.70 | -11.86% | 362 | 58 | 195.51% |
| IP240524C00037000 | 2024-05-22 3:18PM EDT | 37.00 | 2.85 | 2.90 | 7.00 | -1.75 | -38.04% | 1,990 | 242 | 338.28% |
| IP240524C00038000 | 2024-05-22 3:18PM EDT | 38.00 | 1.90 | 1.90 | 6.00 | -1.89 | -49.87% | 1,050 | 131 | 303.91% |
| IP240524C00039000 | 2024-05-22 3:18PM EDT | 39.00 | 0.95 | 0.95 | 5.00 | -1.79 | -65.33% | 2,250 | 301 | 269.14% |
| IP240524C00039500 | 2024-05-20 3:57PM EDT | 39.50 | 2.45 | 1.30 | 4.50 | +0.40 | +19.51% | 5 | 26 | 96.88% |
| IP240524C00040000 | 2024-05-22 3:18PM EDT | 40.00 | 0.60 | 0.60 | 4.00 | -1.04 | -63.41% | 2,511 | 352 | 72.46% |
| IP240524C00040500 | 2024-05-20 12:19PM EDT | 40.50 | 0.82 | 0.30 | 3.50 | 0.00 | - | 2 | 33 | 71.88% |
| IP240524C00041000 | 2024-05-22 3:08PM EDT | 41.00 | 1.15 | 0.35 | 1.50 | +0.45 | +64.29% | 201 | 244 | 68.36% |
| IP240524C00041500 | 2024-05-22 2:21PM EDT | 41.50 | 0.51 | 0.00 | 1.25 | +0.46 | +920.00% | 2 | 124 | 74.41% |
| IP240524C00042000 | 2024-05-22 3:56PM EDT | 42.00 | 0.26 | 0.25 | 0.45 | +0.01 | +4.00% | 123 | 641 | 32.03% |
| IP240524C00042500 | 2024-05-17 10:52AM EDT | 42.50 | 0.20 | 0.00 | 1.20 | 0.00 | - | 185 | 185 | 62.70% |
| IP240524C00043000 | 2024-05-21 12:51PM EDT | 43.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 130 | 173 | 69.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240524P00029000 | 2024-05-02 3:08PM EDT | 29.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 5 | 5 | 491.41% |
| IP240524P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.32 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 458.59% |
| IP240524P00031000 | 2024-05-07 11:07AM EDT | 31.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 6 | 7 | 426.56% |
| IP240524P00032000 | 2024-05-14 12:11PM EDT | 32.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 3 | 42 | 395.31% |
| IP240524P00033000 | 2024-05-08 11:18AM EDT | 33.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 17 | 274.61% |
| IP240524P00034000 | 2024-05-16 1:36PM EDT | 34.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 71 | 334.38% |
| IP240524P00035000 | 2024-05-20 12:35PM EDT | 35.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 33 | 304.30% |
| IP240524P00036000 | 2024-05-14 12:15PM EDT | 36.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 7 | 74 | 274.61% |
| IP240524P00037000 | 2024-05-15 10:56AM EDT | 37.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 55 | 245.12% |
| IP240524P00038000 | 2024-05-21 1:38PM EDT | 38.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 7 | 41 | 125.00% |
| IP240524P00038500 | 2024-05-20 9:56AM EDT | 38.50 | 0.03 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 202.73% |
| IP240524P00039000 | 2024-05-22 9:58AM EDT | 39.00 | 0.36 | 0.00 | 2.05 | +0.31 | +620.00% | 3 | 91 | 187.50% |
| IP240524P00039500 | 2024-05-17 1:56PM EDT | 39.50 | 0.34 | 0.00 | 1.80 | 0.00 | - | 18 | 13 | 160.16% |
| IP240524P00040000 | 2024-05-22 9:53AM EDT | 40.00 | 0.15 | 0.00 | 0.65 | -0.05 | -25.00% | 2 | 209 | 87.50% |
| IP240524P00040500 | 2024-05-22 12:51PM EDT | 40.50 | 0.26 | 0.00 | 0.40 | -0.20 | -43.48% | 4 | 92 | 60.74% |
| IP240524P00041000 | 2024-05-20 3:35PM EDT | 41.00 | 0.63 | 0.00 | 0.60 | 0.00 | - | 81 | 83 | 58.79% |
| IP240524P00041500 | 2024-05-22 1:49PM EDT | 41.50 | 0.44 | 0.25 | 2.25 | -0.44 | -50.00% | 1 | 3 | 124.02% |
| IP240524P00043000 | 2024-04-08 9:46AM EDT | 43.00 | 5.00 | 3.50 | 5.70 | 0.00 | - | - | 2 | 329.88% |
© 2024 Yahoo. All rights reserved.