International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240419C00017500 | 2023-12-07 3:33PM EDT | 17.50 | 19.33 | 18.50 | 22.50 | 0.00 | - | 2 | 1 | 1,750.78% |
| IP240419C00020000 | 2023-11-14 10:42AM EDT | 20.00 | 12.90 | 17.50 | 18.00 | 0.00 | - | - | 7 | 1,434.77% |
| IP240419C00025000 | 2023-12-07 3:29PM EDT | 25.00 | 12.00 | 11.80 | 14.30 | 0.00 | - | 1 | 42 | 1,091.41% |
| IP240419C00027500 | 2024-02-20 12:27PM EDT | 27.50 | 8.88 | 11.50 | 14.60 | 0.00 | - | 2 | 0 | 1,349.80% |
| IP240419C00030000 | 2024-02-29 2:52PM EDT | 30.00 | 5.89 | 7.30 | 10.50 | 0.00 | - | 1 | 1 | 875.39% |
| IP240419C00032500 | 2024-04-18 1:06PM EDT | 32.50 | 2.80 | 1.70 | 3.70 | -0.30 | -9.68% | 18 | 102 | 287.11% |
| IP240419C00033000 | 2024-04-12 3:56PM EDT | 33.00 | 4.10 | 1.75 | 4.10 | 0.00 | - | 1 | 1 | 216.02% |
| IP240419C00034000 | 2024-04-17 10:03AM EDT | 34.00 | 1.73 | 1.20 | 1.40 | 0.00 | - | 1 | 11 | 52.34% |
| IP240419C00035000 | 2024-04-18 1:43PM EDT | 35.00 | 0.40 | 0.35 | 0.55 | -0.20 | -33.33% | 45 | 3,083 | 55.47% |
| IP240419C00036000 | 2024-04-18 10:42AM EDT | 36.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 42 | 62 | 56.64% |
| IP240419C00037000 | 2024-04-18 9:49AM EDT | 37.00 | 0.05 | 0.00 | 0.35 | +0.02 | +66.67% | 23 | 406 | 98.44% |
| IP240419C00037500 | 2024-04-18 3:38PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 83 | 3,167 | 69.53% |
| IP240419C00038000 | 2024-04-17 10:48AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 630 | 81.25% |
| IP240419C00039000 | 2024-04-16 10:27AM EDT | 39.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 9 | 740 | 118.75% |
| IP240419C00040000 | 2024-04-17 3:49PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 5,602 | 125.00% |
| IP240419C00041000 | 2024-04-10 9:41AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,472 | 145.31% |
| IP240419C00042000 | 2024-04-10 11:32AM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 198.44% |
| IP240419C00042500 | 2024-04-17 2:13PM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 427 | 171.88% |
| IP240419C00043000 | 2024-04-08 3:11PM EDT | 43.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 319.53% |
| IP240419C00044000 | 2024-03-26 1:15PM EDT | 44.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 344.53% |
| IP240419C00045000 | 2024-03-26 2:21PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 62 | 368.36% |
| IP240419C00046000 | 2024-03-19 3:13PM EDT | 46.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 391.02% |
| IP240419C00047500 | 2024-03-19 10:12AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 92 | 423.83% |
| IP240419C00050000 | 2024-03-07 1:36PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 293.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240419P00017500 | 2023-11-22 1:41PM EDT | 17.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 671.88% |
| IP240419P00022500 | 2024-02-21 1:38PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 384.38% |
| IP240419P00025000 | 2024-03-11 12:08PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 39 | 303.13% |
| IP240419P00027500 | 2024-03-19 3:01PM EDT | 27.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 356 | 273.44% |
| IP240419P00030000 | 2024-04-17 1:56PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 177 | 156.25% |
| IP240419P00031000 | 2024-03-19 2:29PM EDT | 31.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 189.84% |
| IP240419P00032000 | 2024-03-19 3:01PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 208.59% |
| IP240419P00032500 | 2024-04-18 3:03PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 683 | 89.06% |
| IP240419P00033000 | 2024-04-17 1:42PM EDT | 33.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 42 | 164.84% |
| IP240419P00034000 | 2024-04-17 1:17PM EDT | 34.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 6 | 47 | 73.83% |
| IP240419P00035000 | 2024-04-18 3:51PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 72 | 4,913 | 42.58% |
| IP240419P00036000 | 2024-04-17 2:33PM EDT | 36.00 | 0.83 | 0.70 | 0.90 | 0.00 | - | 5 | 232 | 58.20% |
| IP240419P00037000 | 2024-04-18 12:55PM EDT | 37.00 | 1.75 | 1.60 | 1.95 | +0.01 | +0.57% | 3,122 | 3,303 | 61.72% |
| IP240419P00037500 | 2024-04-18 1:03PM EDT | 37.50 | 2.25 | 2.15 | 2.45 | 0.00 | - | 1 | 212 | 84.38% |
| IP240419P00038000 | 2024-04-17 10:06AM EDT | 38.00 | 2.40 | 2.65 | 2.85 | 0.00 | - | 3 | 1,039 | 68.75% |
| IP240419P00039000 | 2024-04-17 3:27PM EDT | 39.00 | 3.60 | 2.50 | 5.00 | 0.00 | - | 68 | 662 | 90.63% |
| IP240419P00040000 | 2024-04-16 3:05PM EDT | 40.00 | 4.03 | 4.40 | 5.00 | 0.00 | - | 24 | 0 | 210.55% |
| IP240419P00041000 | 2024-04-15 11:33AM EDT | 41.00 | 4.03 | 4.00 | 6.90 | 0.00 | - | 1 | 0 | 410.55% |
| IP240419P00042000 | 2024-03-26 1:47PM EDT | 42.00 | 3.81 | 6.50 | 7.20 | 0.00 | - | 58 | 0 | 214.06% |
| IP240419P00042500 | 2024-04-17 3:27PM EDT | 42.50 | 7.10 | 6.60 | 9.30 | 0.00 | - | 2 | 0 | 378.52% |
© 2024 Yahoo. All rights reserved.