International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240628C00038000 | 2024-06-21 11:12AM EDT | 38.00 | 8.15 | 6.60 | 8.70 | +0.95 | +13.19% | 10 | 6 | 146.48% |
| IP240628C00039000 | 2024-06-18 10:43AM EDT | 39.00 | 7.25 | 5.60 | 7.90 | 0.00 | - | 3 | 3 | 146.88% |
| IP240628C00040000 | 2024-06-20 1:45PM EDT | 40.00 | 6.74 | 4.60 | 7.50 | 0.00 | - | 13 | 28 | 168.26% |
| IP240628C00040500 | 2024-06-10 11:18AM EDT | 40.50 | 4.72 | 4.90 | 6.40 | 0.00 | - | - | 1 | 60.94% |
| IP240628C00041000 | 2024-06-20 1:32PM EDT | 41.00 | 5.85 | 4.10 | 5.80 | 0.00 | - | 4 | 7 | 111.33% |
| IP240628C00042000 | 2024-06-05 1:46PM EDT | 42.00 | 3.04 | 2.95 | 5.50 | 0.00 | - | 1 | 11 | 55.86% |
| IP240628C00042500 | 2024-06-21 10:39AM EDT | 42.50 | 3.60 | 3.00 | 5.10 | +0.24 | +7.14% | 1 | 1 | 74.61% |
| IP240628C00043000 | 2024-06-21 10:35AM EDT | 43.00 | 3.00 | 2.45 | 4.00 | +0.25 | +9.09% | 3 | 79 | 92.77% |
| IP240628C00044000 | 2024-06-14 12:04PM EDT | 44.00 | 1.90 | 1.40 | 3.90 | 0.00 | - | 4 | 23 | 59.28% |
| IP240628C00045000 | 2024-06-21 2:57PM EDT | 45.00 | 1.50 | 1.10 | 2.80 | -0.75 | -33.33% | 8 | 95 | 57.62% |
| IP240628C00045500 | 2024-06-21 3:25PM EDT | 45.50 | 1.20 | 0.85 | 2.05 | +0.15 | +14.29% | 16 | 21 | 74.51% |
| IP240628C00046000 | 2024-06-21 3:43PM EDT | 46.00 | 0.87 | 0.75 | 1.25 | -0.47 | -35.07% | 6 | 148 | 51.37% |
| IP240628C00046500 | 2024-06-21 3:33PM EDT | 46.50 | 0.65 | 0.50 | 1.00 | -0.35 | -35.00% | 33 | 38 | 50.59% |
| IP240628C00047000 | 2024-06-21 3:31PM EDT | 47.00 | 0.42 | 0.35 | 0.60 | -0.38 | -47.50% | 1,300 | 361 | 41.70% |
| IP240628C00048000 | 2024-06-21 3:59PM EDT | 48.00 | 0.40 | 0.40 | 1.00 | -0.32 | -44.44% | 219 | 53 | 60.84% |
| IP240628C00048500 | 2024-06-21 3:15PM EDT | 48.50 | 0.20 | 0.00 | 1.50 | -0.10 | -33.33% | 75 | 22 | 70.02% |
| IP240628C00049000 | 2024-06-07 3:51PM EDT | 49.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 3 | 14 | 60.55% |
| IP240628C00050000 | 2024-06-20 10:05AM EDT | 50.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 58.30% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240628P00034000 | 2024-05-13 9:42AM EDT | 34.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 177.15% |
| IP240628P00035000 | 2024-06-18 11:50AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 65 | 97.66% |
| IP240628P00036000 | 2024-05-31 1:37PM EDT | 36.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 1 | 21 | 132.42% |
| IP240628P00039000 | 2024-06-11 11:42AM EDT | 39.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 70.70% |
| IP240628P00040000 | 2024-06-07 9:41AM EDT | 40.00 | 0.38 | 0.00 | 0.45 | 0.00 | - | 1 | 305 | 86.13% |
| IP240628P00041000 | 2024-05-24 1:52PM EDT | 41.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 87.50% |
| IP240628P00042000 | 2024-06-20 9:43AM EDT | 42.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 74.80% |
| IP240628P00043000 | 2024-06-20 9:43AM EDT | 43.00 | 0.05 | 0.05 | 0.65 | -0.35 | -87.50% | 2 | 21 | 60.35% |
| IP240628P00043500 | 2024-06-18 9:31AM EDT | 43.50 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 61.33% |
| IP240628P00044000 | 2024-06-17 2:39PM EDT | 44.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | 10 | 25 | 56.93% |
| IP240628P00044500 | 2024-06-21 3:52PM EDT | 44.50 | 0.35 | 0.35 | 0.50 | -0.15 | -30.00% | 85 | 2 | 48.24% |
| IP240628P00045000 | 2024-06-21 3:05PM EDT | 45.00 | 0.45 | 0.20 | 0.65 | +0.15 | +50.00% | 43 | 21 | 47.56% |
| IP240628P00045500 | 2024-06-21 1:11PM EDT | 45.50 | 0.44 | 0.40 | 0.60 | +0.04 | +10.00% | 31 | 33 | 36.72% |
| IP240628P00046000 | 2024-06-21 3:43PM EDT | 46.00 | 0.68 | 0.45 | 1.05 | -0.37 | -35.24% | 4 | 14 | 46.29% |
| IP240628P00047000 | 2024-06-20 2:05PM EDT | 47.00 | 1.10 | 1.05 | 2.45 | 0.00 | - | 3 | 5 | 51.95% |
| IP240628P00048000 | 2024-06-13 10:41AM EDT | 48.00 | 3.02 | 1.35 | 3.00 | 0.00 | - | 1 | 1 | 78.42% |
© 2024 Yahoo. All rights reserved.