International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240503C00025000 | 2024-04-11 2:54PM EDT | 25.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP240503C00030000 | 2024-04-29 1:43PM EDT | 30.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IP240503C00031000 | 2024-04-26 3:57PM EDT | 31.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IP240503C00033000 | 2024-04-29 10:46AM EDT | 33.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IP240503C00034000 | 2024-04-30 2:11PM EDT | 34.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IP240503C00035000 | 2024-05-01 3:03PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IP240503C00036000 | 2024-05-01 3:47PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IP240503C00037000 | 2024-04-23 11:19AM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IP240503C00038000 | 2024-04-23 9:40AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IP240503C00039000 | 2024-04-17 10:19AM EDT | 39.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IP240503C00040000 | 2024-04-29 9:46AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IP240503C00041000 | 2024-04-19 1:22PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IP240503C00042000 | 2024-04-08 3:59PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IP240503C00043000 | 2024-04-09 1:09PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IP240503C00044000 | 2024-03-21 1:18PM EDT | 44.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 242.97% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240503P00030000 | 2024-04-17 10:03AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IP240503P00031000 | 2024-04-22 10:52AM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IP240503P00032000 | 2024-04-26 2:15PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| IP240503P00033000 | 2024-04-29 9:55AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IP240503P00034000 | 2024-04-30 3:09PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IP240503P00035000 | 2024-05-01 1:14PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| IP240503P00036000 | 2024-04-30 9:30AM EDT | 36.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240503P00037000 | 2024-04-15 11:35AM EDT | 37.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| IP240503P00038000 | 2024-05-01 3:30PM EDT | 38.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IP240503P00039000 | 2024-04-19 12:08PM EDT | 39.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240503P00040000 | 2024-04-03 10:14AM EDT | 40.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.