International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240531C00033000 | 2024-04-26 3:26PM EDT | 33.00 | 1.56 | 7.50 | 10.10 | 0.00 | - | 93 | 93 | 124.02% |
| IP240531C00034000 | 2024-05-17 11:34AM EDT | 34.00 | 7.45 | 6.80 | 9.00 | 0.00 | - | 2 | 44 | 118.85% |
| IP240531C00035000 | 2024-05-17 2:08PM EDT | 35.00 | 5.75 | 5.80 | 8.20 | 0.00 | - | 4 | 207 | 112.60% |
| IP240531C00036000 | 2024-05-07 2:55PM EDT | 36.00 | 3.00 | 4.70 | 5.30 | 0.00 | - | 22 | 3,540 | 43.36% |
| IP240531C00037000 | 2024-05-21 3:10PM EDT | 37.00 | 4.65 | 3.90 | 6.20 | 0.00 | - | 2 | 7 | 89.75% |
| IP240531C00038000 | 2024-05-20 10:32AM EDT | 38.00 | 3.35 | 2.90 | 4.90 | 0.00 | - | 1 | 31 | 69.43% |
| IP240531C00039000 | 2024-05-21 2:08PM EDT | 39.00 | 1.86 | 0.75 | 3.50 | 0.00 | - | 4 | 112 | 82.32% |
| IP240531C00040000 | 2024-05-17 2:59PM EDT | 40.00 | 1.16 | 0.95 | 2.05 | 0.00 | - | 1 | 73 | 49.17% |
| IP240531C00041000 | 2024-05-22 9:59AM EDT | 41.00 | 1.07 | 0.60 | 1.55 | +0.07 | +7.00% | 1 | 105 | 51.95% |
| IP240531C00042000 | 2024-05-21 3:28PM EDT | 42.00 | 0.55 | 0.30 | 0.90 | 0.00 | - | 63 | 166 | 44.78% |
| IP240531C00043000 | 2024-05-20 3:58PM EDT | 43.00 | 1.07 | 0.10 | 0.80 | 0.00 | - | 39 | 45 | 54.30% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240531P00029000 | 2024-04-24 12:45PM EDT | 29.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 212.70% |
| IP240531P00031000 | 2024-05-17 10:26AM EDT | 31.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 50 | 61 | 183.40% |
| IP240531P00032000 | 2024-05-07 9:31AM EDT | 32.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 28 | 169.14% |
| IP240531P00033000 | 2024-05-03 1:38PM EDT | 33.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 2 | 16 | 156.74% |
| IP240531P00034000 | 2024-05-21 1:59PM EDT | 34.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 162 | 72.27% |
| IP240531P00035000 | 2024-05-21 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 8 | 45 | 79.30% |
| IP240531P00036000 | 2024-05-15 12:56PM EDT | 36.00 | 0.20 | 0.00 | 1.60 | 0.00 | - | 1 | 7 | 103.71% |
| IP240531P00037000 | 2024-05-15 10:10AM EDT | 37.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 17 | 53 | 67.19% |
| IP240531P00038000 | 2024-05-20 3:59PM EDT | 38.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 5 | 36 | 60.16% |
| IP240531P00039000 | 2024-05-20 12:29PM EDT | 39.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 17 | 94 | 50.59% |
| IP240531P00040000 | 2024-05-22 10:01AM EDT | 40.00 | 0.30 | 0.45 | 1.90 | -0.08 | -21.05% | 1 | 33 | 64.75% |
© 2024 Yahoo. All rights reserved.