International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621C00017500 | 2023-12-07 3:33PM EDT | 17.50 | 19.37 | 19.20 | 22.50 | 0.00 | - | 1 | 1 | 0.00% |
| IP240621C00020000 | 2023-07-25 10:49AM EDT | 20.00 | 13.90 | 14.10 | 14.50 | 0.00 | - | 6 | 0 | 0.00% |
| IP240621C00022500 | 2024-05-16 9:35AM EDT | 22.50 | 16.85 | 21.10 | 24.80 | 0.00 | - | 1 | 0 | 1,200.39% |
| IP240621C00025000 | 2024-05-23 2:09PM EDT | 25.00 | 19.00 | 20.50 | 23.10 | 0.00 | - | 6 | 6 | 907.03% |
| IP240621C00027500 | 2024-06-21 3:14PM EDT | 27.50 | 18.44 | 18.10 | 20.60 | +3.44 | +22.93% | 2 | 2 | 805.47% |
| IP240621C00030000 | 2024-05-22 3:18PM EDT | 30.00 | 10.70 | 14.40 | 18.10 | 0.00 | - | 1,310 | 1 | 492.19% |
| IP240621C00032500 | 2024-06-21 3:14PM EDT | 32.50 | 15.04 | 13.00 | 15.60 | +4.15 | +38.11% | 3 | 3 | 583.59% |
| IP240621C00034000 | 2024-05-22 2:35PM EDT | 34.00 | 7.60 | 10.20 | 14.10 | 0.00 | - | - | 0 | 318.75% |
| IP240621C00035000 | 2024-05-24 9:54AM EDT | 35.00 | 10.85 | 10.60 | 13.10 | 0.00 | - | 6 | 50 | 499.61% |
| IP240621C00037500 | 2024-06-21 2:53PM EDT | 37.50 | 8.58 | 8.30 | 8.90 | -0.52 | -5.71% | 19 | 6,226 | 199.22% |
| IP240621C00039500 | 2024-05-22 10:47AM EDT | 39.50 | 2.40 | 6.10 | 7.60 | 0.00 | - | - | 30 | 241.02% |
| IP240621C00040000 | 2024-06-21 3:04PM EDT | 40.00 | 6.13 | 5.90 | 6.70 | -0.46 | -6.98% | 31 | 6,965 | 214.45% |
| IP240621C00040500 | 2024-06-20 11:53AM EDT | 40.50 | 6.30 | 5.10 | 6.50 | 0.00 | - | 10 | 133 | 200.39% |
| IP240621C00041000 | 2024-06-07 2:39PM EDT | 41.00 | 4.65 | 4.30 | 5.40 | 0.00 | - | 1 | 79 | 207.03% |
| IP240621C00041500 | 2024-05-24 11:16AM EDT | 41.50 | 4.90 | 4.00 | 5.60 | 0.00 | - | 4 | 595 | 171.88% |
| IP240621C00042000 | 2024-06-21 1:19PM EDT | 42.00 | 4.25 | 3.60 | 5.50 | -0.55 | -11.46% | 5 | 338 | 201.95% |
| IP240621C00042500 | 2024-06-21 3:43PM EDT | 42.50 | 3.60 | 3.50 | 3.60 | -0.46 | -11.53% | 5,026 | 35,072 | 91.41% |
| IP240621C00043000 | 2024-06-21 10:35AM EDT | 43.00 | 2.95 | 1.85 | 4.20 | -0.90 | -23.38% | 3 | 74 | 254.30% |
| IP240621C00043500 | 2024-06-21 3:35PM EDT | 43.50 | 2.60 | 1.20 | 3.80 | +0.60 | +30.00% | 4 | 26 | 245.90% |
| IP240621C00044000 | 2024-06-21 10:33AM EDT | 44.00 | 1.99 | 0.85 | 2.20 | -0.16 | -7.44% | 15 | 112 | 81.64% |
| IP240621C00044500 | 2024-06-21 11:22AM EDT | 44.50 | 1.85 | 0.05 | 3.20 | -0.40 | -17.78% | 20 | 148 | 53.13% |
| IP240621C00045000 | 2024-06-21 3:13PM EDT | 45.00 | 1.05 | 0.00 | 1.40 | -0.81 | -43.55% | 162 | 9,193 | 79.30% |
| IP240621C00045500 | 2024-06-21 3:31PM EDT | 45.50 | 0.50 | 0.15 | 0.95 | -0.97 | -65.99% | 13 | 393 | 66.02% |
| IP240621C00046000 | 2024-06-21 3:44PM EDT | 46.00 | 0.20 | 0.10 | 0.20 | -0.98 | -86.73% | 31 | 1,114 | 17.58% |
| IP240621C00046500 | 2024-06-21 3:45PM EDT | 46.50 | 0.05 | 0.05 | 0.10 | -0.77 | -91.67% | 26 | 418 | 27.34% |
| IP240621C00047000 | 2024-06-21 3:19PM EDT | 47.00 | 0.13 | 0.05 | 0.15 | -0.22 | -62.86% | 5 | 3,652 | 49.61% |
| IP240621C00047500 | 2024-06-21 2:23PM EDT | 47.50 | 0.36 | 0.00 | 0.75 | +0.21 | +140.00% | 22 | 111 | 94.34% |
| IP240621C00048000 | 2024-06-21 12:32PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 2 | 3,746 | 56.25% |
| IP240621C00049000 | 2024-06-20 9:33AM EDT | 49.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 381 | 66.41% |
| IP240621C00050000 | 2024-06-21 11:22AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 470 | 83.59% |
| IP240621C00051000 | 2024-05-29 10:44AM EDT | 51.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 188.67% |
| IP240621C00052500 | 2024-06-10 12:16PM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 900 | 222.66% |
| IP240621C00055000 | 2024-05-31 10:39AM EDT | 55.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 5 | 43 | 190.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621P00015000 | 2023-06-30 12:53PM EDT | 15.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 38 | 32 | 1,109.38% |
| IP240621P00017500 | 2023-05-26 1:56PM EDT | 17.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | 4 | 16 | 1,078.13% |
| IP240621P00020000 | 2024-05-13 1:01PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 1,005.47% |
| IP240621P00022500 | 2024-04-24 3:02PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 621.88% |
| IP240621P00025000 | 2024-05-23 2:08PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 137 | 490.63% |
| IP240621P00027500 | 2024-05-10 11:09AM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 222 | 665.63% |
| IP240621P00030000 | 2024-06-14 11:04AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 763 | 356.25% |
| IP240621P00032500 | 2024-06-21 2:41PM EDT | 32.50 | 0.02 | 0.00 | 0.75 | -0.07 | -77.78% | 3 | 1,273 | 483.59% |
| IP240621P00035000 | 2024-06-12 12:01PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 19,067 | 239.06% |
| IP240621P00036000 | 2024-05-30 1:23PM EDT | 36.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 242.19% |
| IP240621P00037000 | 2024-05-22 9:54AM EDT | 37.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 22 | 295.31% |
| IP240621P00037500 | 2024-06-18 11:51AM EDT | 37.50 | 0.43 | 0.00 | 0.45 | 0.00 | - | 2 | 5,989 | 281.25% |
| IP240621P00038000 | 2024-06-13 12:26PM EDT | 38.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 27 | 3,377 | 251.17% |
| IP240621P00038500 | 2024-06-14 3:50PM EDT | 38.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 14 | 34 | 252.73% |
| IP240621P00039000 | 2024-06-18 10:31AM EDT | 39.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 37 | 207.42% |
| IP240621P00039500 | 2024-06-17 11:08AM EDT | 39.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 27 | 162.50% |
| IP240621P00040000 | 2024-06-21 1:11PM EDT | 40.00 | 0.28 | 0.00 | 0.10 | +0.13 | +86.67% | 4 | 2,395 | 150.78% |
| IP240621P00040500 | 2024-05-21 12:00PM EDT | 40.50 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 549 | 229.30% |
| IP240621P00041000 | 2024-06-18 12:52PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 83 | 462 | 128.91% |
| IP240621P00041500 | 2024-06-18 11:51AM EDT | 41.50 | 0.52 | 0.00 | 0.45 | 0.00 | - | 2 | 89 | 168.75% |
| IP240621P00042000 | 2024-06-18 3:15PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 2,840 | 106.25% |
| IP240621P00042500 | 2024-06-20 10:31AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,052 | 83.59% |
| IP240621P00043000 | 2024-06-18 1:31PM EDT | 43.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 3,575 | 6,521 | 125.78% |
| IP240621P00043500 | 2024-06-17 2:48PM EDT | 43.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 102 | 214 | 135.16% |
| IP240621P00044000 | 2024-06-17 3:21PM EDT | 44.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 13 | 525 | 100.39% |
| IP240621P00044500 | 2024-06-14 1:22PM EDT | 44.50 | 0.85 | 0.00 | 0.75 | 0.00 | - | 21 | 127 | 101.56% |
| IP240621P00045000 | 2024-06-21 11:57AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 19 | 361 | 37.11% |
| IP240621P00045500 | 2024-06-20 1:49PM EDT | 45.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 2,073 | 61.52% |
| IP240621P00046000 | 2024-06-21 3:31PM EDT | 46.00 | 0.06 | 0.00 | 0.15 | -0.14 | -70.00% | 5 | 59 | 18.56% |
| IP240621P00046500 | 2024-06-07 12:53PM EDT | 46.50 | 1.50 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 67.97% |
| IP240621P00047000 | 2024-06-20 9:50AM EDT | 47.00 | 1.00 | 0.55 | 1.50 | 0.00 | - | 1 | 2 | 98.63% |
| IP240621P00050000 | 2024-06-17 9:54AM EDT | 50.00 | 5.50 | 2.10 | 5.30 | 0.00 | - | 20 | 20 | 291.21% |
| IP240621P00055000 | 2024-04-03 9:30AM EDT | 55.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.