Mail

Australia markets open in 5 hours 6 minutes

ALL ORDS
8,020.90
+25.20(+0.32%)
AUD/USD
0.6688
+0.0060(+0.91%)
ASX 200
7,753.70
+26.90(+0.35%)
OIL
78.74
+0.72(+0.92%)
GOLD
2,391.20
+31.30(+1.33%)
Bitcoin AUD
97,809.59
+6,065.80(+6.61%)

International Paper Company (IP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.70

-0.15

(-0.37%)

As of 02:53PM EDT. Market open.

In the money

Show:ListStraddle

Callsfor17 January 2025

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
IP250117C00015000	2023-11-13 4:48PM EDT	15.00	17.46	20.50	24.30	0.00	-	5	0	0.00%
IP250117C00017500	2024-04-15 2:23PM EDT	17.50	19.35	21.50	24.50	0.00	-	5	5	78.32%
IP250117C00020000	2023-11-22 12:22PM EDT	20.00	13.20	14.50	18.70	0.00	-	10	10	0.00%
IP250117C00022500	2024-05-03 10:07AM EDT	22.50	13.34	16.10	19.20	0.00	-	1	16	79.10%
IP250117C00025000	2024-05-15 11:59AM EDT	25.00	15.10	13.00	16.90	+0.90	+6.34%	10	122	71.00%
IP250117C00027500	2024-05-09 2:32PM EDT	27.50	12.20	11.10	14.40	0.00	-	1	222	60.79%
IP250117C00030000	2024-05-10 3:24PM EDT	30.00	9.04	8.10	12.30	0.00	-	1	686	55.76%
IP250117C00032500	2024-05-10 3:26PM EDT	32.50	6.90	7.20	9.70	0.00	-	1	1,035	45.44%
IP250117C00035000	2024-05-14 11:18AM EDT	35.00	6.40	6.20	6.70	+0.45	+7.56%	40	1,244	31.93%
IP250117C00037500	2024-05-15 11:21AM EDT	37.50	5.22	4.70	5.00	+0.42	+8.75%	10	726	30.01%
IP250117C00040000	2024-05-15 11:21AM EDT	40.00	3.72	3.50	3.70	+0.84	+29.17%	7	1,689	29.42%
IP250117C00042500	2024-05-15 11:27AM EDT	42.50	2.50	2.45	2.65	+0.10	+4.17%	45	5,196	28.86%
IP250117C00045000	2024-05-15 2:31PM EDT	45.00	1.40	1.55	1.75	-0.25	-15.15%	174	6,194	27.59%
IP250117C00047500	2024-05-10 11:45AM EDT	47.50	0.75	0.05	2.05	0.00	-	2	377	35.18%
IP250117C00050000	2024-05-07 9:50AM EDT	50.00	0.30	0.25	0.75	0.00	-	15	458	26.78%
IP250117C00055000	2024-04-15 11:49AM EDT	55.00	0.17	0.00	1.20	0.00	-	13	204	38.89%
IP250117C00060000	2024-04-17 9:30AM EDT	60.00	0.10	0.00	0.40	0.00	-	2	582	33.57%

Putsfor17 January 2025

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
IP250117P00015000	2024-03-18 10:11AM EDT	15.00	0.05	0.00	0.20	0.00	-	20	32	59.18%
IP250117P00017500	2024-03-18 9:45AM EDT	17.50	0.10	0.05	0.20	0.00	-	11	78	52.44%
IP250117P00020000	2024-05-08 2:27PM EDT	20.00	0.15	0.00	1.75	0.00	-	1	47	69.24%
IP250117P00022500	2024-05-08 9:36AM EDT	22.50	0.28	0.00	0.95	0.00	-	2	731	50.20%
IP250117P00025000	2024-05-14 3:34PM EDT	25.00	0.05	0.05	0.30	0.00	-	158	587	37.94%
IP250117P00027500	2024-05-09 1:29PM EDT	27.50	0.45	0.20	0.75	0.00	-	1	1,179	40.50%
IP250117P00030000	2024-05-14 2:52PM EDT	30.00	0.55	0.20	1.00	0.00	-	5	1,372	36.82%
IP250117P00032500	2024-05-10 11:00AM EDT	32.50	1.25	0.85	0.95	0.00	-	5	772	28.86%
IP250117P00035000	2024-05-15 2:03PM EDT	35.00	1.65	1.40	1.75	-0.10	-5.71%	973	859	29.64%
IP250117P00037500	2024-05-15 1:44PM EDT	37.50	2.50	2.45	2.55	-0.25	-9.09%	14	534	27.98%
IP250117P00040000	2024-05-14 2:05PM EDT	40.00	3.90	3.70	3.90	0.00	-	66	317	28.69%
IP250117P00042500	2024-05-06 9:51AM EDT	42.50	7.00	5.00	5.80	0.00	-	4	607	31.59%
IP250117P00045000	2024-04-15 10:56AM EDT	45.00	8.60	6.30	8.00	0.00	-	4	33	35.38%
IP250117P00047500	2024-04-10 10:04AM EDT	47.50	10.20	7.60	11.50	0.00	-	1	14	48.68%
IP250117P00050000	2024-05-13 11:00AM EDT	50.00	11.20	8.80	12.40	0.00	-	5	19	40.16%
IP250117P00055000	2024-05-08 2:21PM EDT	55.00	16.11	13.40	17.30	0.00	-	2	4	47.05%
IP250117P00060000	2024-03-21 9:50AM EDT	60.00	20.70	22.90	26.80	0.00	-	1	0	76.00%