International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240920C00032500 | 2024-05-20 10:49AM EDT | 32.50 | 8.86 | 12.10 | 15.90 | 0.00 | - | - | 1 | 106.08% |
| IP240920C00035000 | 2024-05-20 10:29AM EDT | 35.00 | 6.70 | 11.10 | 12.70 | 0.00 | - | 5 | 10 | 96.61% |
| IP240920C00037500 | 2024-06-21 12:42PM EDT | 37.50 | 9.68 | 5.70 | 6.80 | 0.00 | - | 20 | 18 | 42.04% |
| IP240920C00040000 | 2024-06-24 11:26AM EDT | 40.00 | 7.71 | 4.20 | 4.50 | 0.00 | - | 2 | 101 | 33.30% |
| IP240920C00042500 | 2024-06-27 1:36PM EDT | 42.50 | 2.58 | 1.85 | 3.90 | 0.00 | - | 83 | 2,049 | 43.85% |
| IP240920C00045000 | 2024-06-28 9:33AM EDT | 45.00 | 1.48 | 1.50 | 1.70 | -0.22 | -12.94% | 2 | 5,709 | 30.05% |
| IP240920C00047500 | 2024-06-27 11:55AM EDT | 47.50 | 0.88 | 0.80 | 1.00 | 0.00 | - | 16 | 588 | 30.45% |
| IP240920C00050000 | 2024-06-28 9:39AM EDT | 50.00 | 0.50 | 0.35 | 0.70 | 0.00 | - | 17 | 5,659 | 33.25% |
| IP240920C00052500 | 2024-06-27 3:22PM EDT | 52.50 | 0.26 | 0.15 | 0.45 | 0.00 | - | 2 | 306 | 34.62% |
| IP240920C00055000 | 2024-06-25 1:25PM EDT | 55.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 4 | 53 | 52.98% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240920P00030000 | 2024-06-13 2:30PM EDT | 30.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 58.50% |
| IP240920P00032500 | 2024-06-27 10:52AM EDT | 32.50 | 0.23 | 0.05 | 0.55 | 0.00 | - | 11 | 12 | 51.12% |
| IP240920P00035000 | 2024-06-27 10:41AM EDT | 35.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 133 | 187 | 37.16% |
| IP240920P00037500 | 2024-06-28 11:33AM EDT | 37.50 | 0.63 | 0.00 | 1.65 | -0.27 | -30.00% | 1 | 2,165 | 50.15% |
| IP240920P00040000 | 2024-06-28 12:15PM EDT | 40.00 | 1.10 | 1.05 | 1.25 | -0.20 | -15.38% | 4 | 735 | 31.89% |
| IP240920P00042500 | 2024-06-27 1:33PM EDT | 42.50 | 2.20 | 1.95 | 2.15 | 0.00 | - | 5 | 200 | 30.25% |
| IP240920P00045000 | 2024-06-28 11:49AM EDT | 45.00 | 3.50 | 3.30 | 3.60 | +0.30 | +9.37% | 6 | 2,862 | 30.69% |
| IP240920P00047500 | 2024-06-27 9:32AM EDT | 47.50 | 5.85 | 5.10 | 5.40 | 0.00 | - | 1 | 228 | 31.18% |
© 2024 Yahoo. All rights reserved.