International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP241018C00020000 | 2024-05-07 9:30AM EDT | 20.00 | 18.30 | 19.00 | 22.00 | 0.00 | - | - | 7 | 82.91% |
| IP241018C00027500 | 2024-04-26 2:02PM EDT | 27.50 | 6.64 | 11.00 | 14.40 | 0.00 | - | 1 | 2 | 75.59% |
| IP241018C00030000 | 2024-05-06 1:19PM EDT | 30.00 | 7.44 | 9.70 | 11.00 | 0.00 | - | 40 | 46 | 50.29% |
| IP241018C00032500 | 2024-05-10 12:07PM EDT | 32.50 | 6.78 | 7.80 | 8.10 | 0.00 | - | 1 | 204 | 34.62% |
| IP241018C00035000 | 2024-05-13 11:12AM EDT | 35.00 | 5.25 | 5.80 | 6.20 | 0.00 | - | 1 | 2,249 | 33.64% |
| IP241018C00037500 | 2024-05-15 1:19PM EDT | 37.50 | 4.50 | 4.30 | 4.60 | +0.70 | +18.42% | 9 | 346 | 33.18% |
| IP241018C00040000 | 2024-05-15 11:39AM EDT | 40.00 | 3.70 | 2.90 | 3.40 | +0.30 | +8.82% | 5 | 5,160 | 33.77% |
| IP241018C00042500 | 2024-05-15 1:58PM EDT | 42.50 | 2.18 | 2.05 | 2.40 | +0.08 | +3.81% | 40 | 22,038 | 33.56% |
| IP241018C00045000 | 2024-05-15 10:46AM EDT | 45.00 | 1.34 | 1.05 | 1.50 | +0.24 | +21.82% | 7 | 11,287 | 31.79% |
| IP241018C00047500 | 2024-05-15 10:44AM EDT | 47.50 | 0.75 | 0.70 | 0.85 | +0.20 | +36.36% | 70 | 4,122 | 29.98% |
| IP241018C00050000 | 2024-05-14 10:05AM EDT | 50.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 13,294 | 31.98% |
| IP241018C00055000 | 2024-03-26 10:02AM EDT | 55.00 | 0.48 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 33.11% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP241018P00025000 | 2024-05-01 1:28PM EDT | 25.00 | 0.21 | 0.00 | 0.95 | 0.00 | - | 50 | 70 | 53.52% |
| IP241018P00027500 | 2024-05-09 9:30AM EDT | 27.50 | 0.34 | 0.15 | 0.75 | 0.00 | - | 8 | 73 | 51.03% |
| IP241018P00030000 | 2024-05-15 1:41PM EDT | 30.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 1 | 2,187 | 34.57% |
| IP241018P00032500 | 2024-05-15 9:32AM EDT | 32.50 | 0.75 | 0.60 | 0.75 | 0.00 | - | 10 | 566 | 33.28% |
| IP241018P00035000 | 2024-05-15 1:41PM EDT | 35.00 | 1.35 | 1.10 | 1.60 | +0.05 | +3.85% | 3 | 4,556 | 35.67% |
| IP241018P00037500 | 2024-05-08 3:25PM EDT | 37.50 | 2.40 | 2.00 | 2.35 | 0.00 | - | 1 | 97 | 33.35% |
| IP241018P00040000 | 2024-05-09 1:32PM EDT | 40.00 | 3.70 | 3.10 | 3.70 | 0.00 | - | 1 | 193 | 34.40% |
| IP241018P00042500 | 2024-05-09 3:34PM EDT | 42.50 | 5.00 | 4.80 | 6.40 | 0.00 | - | 42 | 236 | 45.84% |
| IP241018P00045000 | 2024-04-12 9:50AM EDT | 45.00 | 8.00 | 6.70 | 9.50 | 0.00 | - | 1 | 2 | 59.55% |
| IP241018P00047500 | 2024-03-25 9:54AM EDT | 47.50 | 8.10 | 12.80 | 15.30 | 0.00 | - | 16 | 16 | 86.30% |
| IP241018P00055000 | 2024-03-25 1:50PM EDT | 55.00 | 14.40 | 19.80 | 22.10 | 0.00 | - | 1 | 1 | 97.68% |
© 2024 Yahoo. All rights reserved.