International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240517C00027000 | 2024-05-07 9:30AM EDT | 27.00 | 10.80 | 12.20 | 14.80 | 0.00 | - | - | 5 | 395.31% |
| IP240517C00027500 | 2024-05-07 9:30AM EDT | 27.50 | 10.30 | 11.60 | 14.40 | 0.00 | - | - | 4 | 381.25% |
| IP240517C00028000 | 2024-05-07 9:30AM EDT | 28.00 | 9.79 | 11.30 | 13.90 | 0.00 | - | - | 8 | 381.64% |
| IP240517C00029000 | 2024-05-07 9:30AM EDT | 29.00 | 8.79 | 10.40 | 12.50 | 0.00 | - | - | 3 | 333.20% |
| IP240517C00030000 | 2024-05-08 1:34PM EDT | 30.00 | 9.10 | 8.10 | 11.90 | 0.00 | - | - | 21 | 237.50% |
| IP240517C00031000 | 2024-05-07 9:30AM EDT | 31.00 | 6.79 | 7.30 | 10.90 | 0.00 | - | - | 3 | 232.42% |
| IP240517C00032000 | 2024-04-29 2:15PM EDT | 32.00 | 3.60 | 7.10 | 9.90 | 0.00 | - | 3 | 7 | 261.91% |
| IP240517C00032500 | 2024-05-14 2:50PM EDT | 32.50 | 8.05 | 6.60 | 9.40 | 0.00 | - | 1 | 6 | 249.22% |
| IP240517C00033000 | 2024-04-24 11:25AM EDT | 33.00 | 1.70 | 6.10 | 8.90 | 0.00 | - | - | 6 | 236.72% |
| IP240517C00034000 | 2024-05-13 3:39PM EDT | 34.00 | 5.37 | 4.10 | 7.90 | 0.00 | - | 1 | 951 | 152.73% |
| IP240517C00035000 | 2024-05-15 2:13PM EDT | 35.00 | 5.47 | 4.10 | 7.00 | +0.24 | +4.59% | 7 | 3,389 | 191.41% |
| IP240517C00036000 | 2024-05-14 2:20PM EDT | 36.00 | 4.17 | 3.50 | 6.10 | 0.00 | - | 8 | 220 | 187.89% |
| IP240517C00037000 | 2024-05-15 12:41PM EDT | 37.00 | 3.66 | 2.10 | 5.00 | +0.66 | +22.00% | 9 | 363 | 139.84% |
| IP240517C00037500 | 2024-05-14 2:16PM EDT | 37.50 | 2.10 | 1.75 | 3.10 | 0.00 | - | 2 | 2,518 | 71.09% |
| IP240517C00038000 | 2024-05-15 1:19PM EDT | 38.00 | 2.40 | 1.30 | 3.30 | +0.70 | +41.18% | 6 | 713 | 92.97% |
| IP240517C00039000 | 2024-05-15 10:38AM EDT | 39.00 | 1.11 | 0.75 | 1.40 | -0.09 | -7.50% | 114 | 929 | 72.85% |
| IP240517C00040000 | 2024-05-15 2:37PM EDT | 40.00 | 0.30 | 0.00 | 0.65 | -0.25 | -45.45% | 42 | 7,279 | 56.15% |
| IP240517C00041000 | 2024-05-14 3:50PM EDT | 41.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 7 | 474 | 40.82% |
| IP240517C00042000 | 2024-05-15 10:31AM EDT | 42.00 | 0.25 | 0.05 | 0.30 | +0.20 | +400.00% | 1 | 2,410 | 60.94% |
| IP240517C00042500 | 2024-05-15 10:32AM EDT | 42.50 | 0.20 | 0.00 | 0.30 | +0.12 | +150.00% | 6 | 425 | 66.02% |
| IP240517C00043000 | 2024-05-15 10:32AM EDT | 43.00 | 0.10 | 0.00 | 1.55 | +0.05 | +100.00% | 8 | 37 | 135.35% |
| IP240517C00045000 | 2024-05-15 2:18PM EDT | 45.00 | 0.65 | 0.00 | 0.60 | +0.44 | +209.52% | 10 | 458 | 122.66% |
| IP240517C00047500 | 2024-03-26 9:31AM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 167.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240517P00025000 | 2024-04-04 11:09AM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 363.28% |
| IP240517P00030000 | 2024-04-16 3:56PM EDT | 30.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 31 | 143.75% |
| IP240517P00031000 | 2024-04-29 1:54PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 212 | 128.13% |
| IP240517P00032000 | 2024-05-10 9:42AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 289 | 114.06% |
| IP240517P00032500 | 2024-05-13 2:14PM EDT | 32.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 531 | 169.14% |
| IP240517P00033000 | 2024-05-10 11:01AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,726 | 99.22% |
| IP240517P00034000 | 2024-05-07 1:17PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 486 | 157.42% |
| IP240517P00035000 | 2024-05-15 2:08PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 544 | 71.88% |
| IP240517P00036000 | 2024-05-15 2:48PM EDT | 36.00 | 0.05 | 0.05 | 1.50 | -0.51 | -91.07% | 121 | 83 | 155.27% |
| IP240517P00037000 | 2024-05-13 11:24AM EDT | 37.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 20 | 26 | 85.55% |
| IP240517P00037500 | 2024-05-15 1:21PM EDT | 37.50 | 0.10 | 0.10 | 1.55 | +0.01 | +11.11% | 1 | 1,821 | 121.19% |
| IP240517P00038000 | 2024-05-15 2:07PM EDT | 38.00 | 0.19 | 0.00 | 0.80 | +0.07 | +58.33% | 1 | 250 | 72.85% |
| IP240517P00039000 | 2024-05-15 1:21PM EDT | 39.00 | 0.15 | 0.00 | 0.90 | -0.05 | -25.00% | 1 | 694 | 51.56% |
| IP240517P00040000 | 2024-05-15 1:36PM EDT | 40.00 | 0.45 | 0.40 | 0.85 | -1.15 | -71.88% | 134 | 2,013 | 46.29% |
| IP240517P00041000 | 2024-05-09 3:38PM EDT | 41.00 | 1.80 | 0.35 | 2.30 | 0.00 | - | 14 | 14 | 105.47% |
| IP240517P00042500 | 2024-05-09 2:39PM EDT | 42.50 | 3.08 | 2.20 | 4.40 | 0.00 | - | 66 | 2 | 98.44% |
© 2024 Yahoo. All rights reserved.