International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240719C00020000 | 2024-05-07 9:30AM EDT | 20.00 | 18.30 | 19.40 | 21.80 | 0.00 | - | - | 1 | 135.74% |
| IP240719C00022500 | 2023-12-19 12:00PM EDT | 22.50 | 14.96 | 13.40 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| IP240719C00030000 | 2024-05-10 2:47PM EDT | 30.00 | 8.80 | 8.00 | 11.40 | 0.00 | - | 1 | 213 | 88.62% |
| IP240719C00032500 | 2024-05-14 2:50PM EDT | 32.50 | 8.15 | 6.60 | 9.30 | 0.00 | - | 1 | 195 | 51.27% |
| IP240719C00035000 | 2024-05-15 11:27AM EDT | 35.00 | 5.40 | 4.80 | 5.30 | +0.40 | +8.00% | 150 | 1,815 | 34.86% |
| IP240719C00037500 | 2024-05-15 11:03AM EDT | 37.50 | 4.09 | 3.10 | 3.70 | +0.42 | +11.44% | 81 | 5,080 | 37.48% |
| IP240719C00040000 | 2024-05-15 11:47AM EDT | 40.00 | 2.33 | 1.80 | 2.15 | +0.13 | +5.91% | 11 | 7,355 | 34.08% |
| IP240719C00042500 | 2024-05-15 3:04PM EDT | 42.50 | 1.27 | 0.90 | 1.30 | -0.03 | -2.31% | 549 | 2,100 | 35.23% |
| IP240719C00045000 | 2024-05-14 3:54PM EDT | 45.00 | 0.80 | 0.50 | 0.80 | 0.00 | - | 4 | 1,846 | 36.99% |
| IP240719C00047500 | 2024-05-08 2:23PM EDT | 47.50 | 0.40 | 0.00 | 0.85 | 0.00 | - | 2 | 8 | 46.58% |
| IP240719C00050000 | 2024-05-08 1:35PM EDT | 50.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 2 | 1,607 | 57.42% |
| IP240719C00055000 | 2024-03-26 1:09PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 54.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240719P00022500 | 2024-01-23 3:25PM EDT | 22.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 15 | 83.89% |
| IP240719P00025000 | 2024-04-19 3:17PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 77.54% |
| IP240719P00027500 | 2024-05-01 9:58AM EDT | 27.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 64.36% |
| IP240719P00030000 | 2024-05-13 3:53PM EDT | 30.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 5 | 459 | 58.25% |
| IP240719P00032500 | 2024-05-13 9:30AM EDT | 32.50 | 0.44 | 0.00 | 0.30 | 0.00 | - | 4 | 884 | 37.99% |
| IP240719P00035000 | 2024-05-14 2:43PM EDT | 35.00 | 0.50 | 0.50 | 0.80 | 0.00 | - | 8 | 503 | 39.06% |
| IP240719P00037500 | 2024-05-15 12:12PM EDT | 37.50 | 1.10 | 1.00 | 1.35 | -0.15 | -12.00% | 19 | 535 | 34.86% |
| IP240719P00040000 | 2024-05-15 2:00PM EDT | 40.00 | 2.50 | 2.35 | 3.60 | -0.40 | -13.79% | 19 | 438 | 51.03% |
| IP240719P00042500 | 2024-04-30 12:51PM EDT | 42.50 | 7.80 | 3.80 | 4.50 | 0.00 | - | 1 | 47 | 41.38% |
| IP240719P00045000 | 2024-04-15 3:24PM EDT | 45.00 | 8.60 | 4.50 | 6.60 | 0.00 | - | 4 | 12 | 45.87% |
© 2024 Yahoo. All rights reserved.