International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
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 | 11.60 | 0.00 | - | - | 3 | 176.95% |
| IP240524C00033000 | 2024-04-25 9:57AM EDT | 33.00 | 1.65 | 7.30 | 10.60 | 0.00 | - | - | 10 | 160.16% |
| IP240524C00034000 | 2024-05-07 1:43PM EDT | 34.00 | 5.40 | 6.30 | 9.60 | 0.00 | - | 1 | 1 | 143.36% |
| IP240524C00035000 | 2024-05-21 3:35PM EDT | 35.00 | 6.85 | 5.30 | 8.60 | 0.00 | - | 7 | 393 | 126.95% |
| IP240524C00036000 | 2024-05-21 3:59PM EDT | 36.00 | 5.90 | 5.00 | 7.60 | 0.00 | - | 2 | 58 | 163.28% |
| IP240524C00037000 | 2024-05-21 3:33PM EDT | 37.00 | 4.60 | 2.70 | 6.60 | 0.00 | - | 16 | 242 | 259.77% |
| IP240524C00038000 | 2024-05-21 11:48AM EDT | 38.00 | 3.79 | 1.70 | 5.60 | 0.00 | - | 1 | 131 | 231.84% |
| IP240524C00039000 | 2024-05-21 11:48AM EDT | 39.00 | 2.74 | 0.55 | 4.70 | 0.00 | - | 2 | 301 | 210.94% |
| IP240524C00039500 | 2024-05-20 3:57PM EDT | 39.50 | 2.05 | 0.10 | 4.20 | 0.00 | - | 1 | 26 | 196.29% |
| IP240524C00040000 | 2024-05-22 9:53AM EDT | 40.00 | 1.15 | 0.45 | 3.70 | -0.49 | -29.88% | 21 | 352 | 58.40% |
| IP240524C00040500 | 2024-05-20 12:19PM EDT | 40.50 | 0.82 | 0.30 | 3.30 | 0.00 | - | 2 | 33 | 66.70% |
| IP240524C00041000 | 2024-05-22 11:53AM EDT | 41.00 | 0.45 | 0.05 | 2.65 | -0.25 | -35.71% | 16 | 244 | 58.01% |
| IP240524C00041500 | 2024-05-21 10:36AM EDT | 41.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 124 | 54.49% |
| IP240524C00042000 | 2024-05-22 1:06PM EDT | 42.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 81 | 641 | 31.54% |
| IP240524C00042500 | 2024-05-17 10:52AM EDT | 42.50 | 0.20 | 0.00 | 0.95 | 0.00 | - | 185 | 185 | 50.00% |
| IP240524C00043000 | 2024-05-21 12:51PM EDT | 43.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 130 | 173 | 81.25% |
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 | 397.27% |
| IP240524P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.32 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 370.31% |
| IP240524P00031000 | 2024-05-07 11:07AM EDT | 31.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 6 | 7 | 344.14% |
| IP240524P00032000 | 2024-05-14 12:11PM EDT | 32.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 3 | 42 | 318.36% |
| IP240524P00033000 | 2024-05-08 11:18AM EDT | 33.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 17 | 220.31% |
| IP240524P00034000 | 2024-05-16 1:36PM EDT | 34.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 71 | 268.36% |
| IP240524P00035000 | 2024-05-20 12:35PM EDT | 35.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 33 | 243.75% |
| IP240524P00036000 | 2024-05-14 12:15PM EDT | 36.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 7 | 74 | 219.34% |
| IP240524P00037000 | 2024-05-15 10:56AM EDT | 37.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 55 | 194.92% |
| IP240524P00038000 | 2024-05-21 1:38PM EDT | 38.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 7 | 41 | 97.85% |
| IP240524P00038500 | 2024-05-20 9:56AM EDT | 38.50 | 0.03 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 159.96% |
| IP240524P00039000 | 2024-05-22 9:58AM EDT | 39.00 | 0.36 | 0.00 | 1.85 | +0.31 | +620.00% | 3 | 91 | 139.45% |
| IP240524P00039500 | 2024-05-17 1:56PM EDT | 39.50 | 0.34 | 0.00 | 1.50 | 0.00 | - | 18 | 13 | 113.09% |
| IP240524P00040000 | 2024-05-22 9:53AM EDT | 40.00 | 0.15 | 0.00 | 0.65 | -0.05 | -25.00% | 2 | 209 | 66.41% |
| IP240524P00040500 | 2024-05-22 12:51PM EDT | 40.50 | 0.26 | 0.00 | 0.40 | -0.20 | -43.48% | 4 | 92 | 61.62% |
| IP240524P00041000 | 2024-05-20 3:35PM EDT | 41.00 | 0.63 | 0.00 | 0.60 | 0.00 | - | 81 | 83 | 64.06% |
| IP240524P00041500 | 2024-05-21 10:20AM EDT | 41.50 | 0.88 | 0.25 | 0.70 | 0.00 | - | 1 | 3 | 56.84% |
| IP240524P00043000 | 2024-04-08 9:46AM EDT | 43.00 | 5.00 | 3.50 | 5.70 | 0.00 | - | - | 2 | 260.74% |
© 2024 Yahoo. All rights reserved.