International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP260116C00017500 | 2024-01-25 11:29AM EDT | 17.50 | 20.27 | 15.40 | 19.70 | 0.00 | - | 5 | 0 | 0.00% |
| IP260116C00020000 | 2023-11-09 11:29AM EDT | 20.00 | 13.79 | 14.50 | 19.50 | 0.00 | - | 5 | 5 | 0.00% |
| IP260116C00022500 | 2024-02-20 3:20PM EDT | 22.50 | 13.45 | 15.30 | 19.80 | 0.00 | - | 3 | 13 | 56.06% |
| IP260116C00025000 | 2024-05-09 12:47PM EDT | 25.00 | 15.10 | 12.60 | 17.30 | 0.00 | - | 1 | 50 | 48.55% |
| IP260116C00027500 | 2024-05-07 12:24PM EDT | 27.50 | 11.50 | 11.20 | 14.30 | 0.00 | - | 107 | 481 | 37.83% |
| IP260116C00030000 | 2024-05-02 9:31AM EDT | 30.00 | 7.80 | 8.70 | 12.70 | 0.00 | - | 10 | 601 | 38.18% |
| IP260116C00032500 | 2024-05-06 9:43AM EDT | 32.50 | 6.10 | 8.10 | 10.30 | 0.00 | - | 1 | 232 | 32.61% |
| IP260116C00035000 | 2024-05-07 9:46AM EDT | 35.00 | 6.00 | 6.60 | 9.30 | 0.00 | - | 74 | 457 | 34.96% |
| IP260116C00037500 | 2024-05-13 12:51PM EDT | 37.50 | 5.80 | 5.10 | 6.60 | 0.00 | - | 64 | 402 | 27.33% |
| IP260116C00040000 | 2024-05-15 11:45AM EDT | 40.00 | 4.80 | 4.30 | 5.00 | +1.38 | +40.35% | 3 | 286 | 25.08% |
| IP260116C00042500 | 2024-05-10 10:03AM EDT | 42.50 | 3.61 | 3.30 | 3.90 | 0.00 | - | 1 | 134 | 24.48% |
| IP260116C00045000 | 2024-05-13 11:48AM EDT | 45.00 | 2.55 | 2.40 | 3.10 | 0.00 | - | 2 | 180 | 24.50% |
| IP260116C00047500 | 2024-04-22 9:50AM EDT | 47.50 | 1.30 | 0.65 | 5.00 | 0.00 | - | 2 | 98 | 37.39% |
| IP260116C00050000 | 2024-05-08 9:31AM EDT | 50.00 | 1.10 | 0.45 | 2.50 | 0.00 | - | 1 | 74 | 27.74% |
| IP260116C00055000 | 2024-04-16 9:39AM EDT | 55.00 | 0.85 | 0.00 | 2.00 | 0.00 | - | 10 | 73 | 29.90% |
| IP260116C00060000 | 2024-05-07 10:38AM EDT | 60.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP260116P00017500 | 2024-04-26 3:30PM EDT | 17.50 | 0.45 | 0.00 | 2.60 | 0.00 | - | 1 | 246 | 57.72% |
| IP260116P00020000 | 2024-02-06 1:09PM EDT | 20.00 | 1.05 | 0.50 | 0.90 | 0.00 | - | 1 | 26 | 44.46% |
| IP260116P00022500 | 2024-05-08 1:19PM EDT | 22.50 | 0.50 | 0.00 | 0.80 | 0.00 | - | 12 | 3 | 36.87% |
| IP260116P00025000 | 2024-04-04 12:41PM EDT | 25.00 | 1.26 | 0.75 | 1.40 | 0.00 | - | 5 | 25 | 37.83% |
| IP260116P00027500 | 2024-05-07 10:34AM EDT | 27.50 | 1.20 | 0.25 | 1.60 | 0.00 | - | 4 | 43 | 33.83% |
| IP260116P00030000 | 2024-05-14 10:12AM EDT | 30.00 | 1.80 | 0.90 | 3.50 | 0.00 | - | 2 | 159 | 41.65% |
| IP260116P00032500 | 2024-05-15 11:39AM EDT | 32.50 | 1.90 | 0.75 | 2.30 | -0.90 | -32.14% | 5 | 61 | 27.69% |
| IP260116P00035000 | 2024-05-15 11:39AM EDT | 35.00 | 2.65 | 2.40 | 3.30 | -0.75 | -22.06% | 3 | 228 | 27.81% |
| IP260116P00037500 | 2024-05-15 11:38AM EDT | 37.50 | 3.70 | 3.20 | 4.40 | -0.50 | -11.90% | 3 | 49 | 27.42% |
| IP260116P00040000 | 2024-05-15 11:40AM EDT | 40.00 | 4.80 | 2.90 | 5.70 | -0.60 | -11.11% | 5 | 124 | 27.14% |
| IP260116P00042500 | 2024-05-02 10:52AM EDT | 42.50 | 9.10 | 5.50 | 7.40 | 0.00 | - | 4 | 32 | 27.97% |
| IP260116P00045000 | 2024-05-08 1:51PM EDT | 45.00 | 8.45 | 6.10 | 8.30 | 0.00 | - | 1 | 13 | 24.09% |
| IP260116P00047500 | 2024-05-01 1:47PM EDT | 47.50 | 13.20 | 7.00 | 11.50 | 0.00 | - | 1 | 20 | 31.03% |
| IP260116P00050000 | 2024-05-01 12:55PM EDT | 50.00 | 15.40 | 8.50 | 13.50 | 0.00 | - | 1 | 51 | 31.54% |
© 2024 Yahoo. All rights reserved.