International Paper Company (IP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240426C00020000 | 2024-04-05 12:58PM EDT | 20.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IP240426C00031000 | 2024-04-19 2:50PM EDT | 31.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IP240426C00034000 | 2024-04-22 3:56PM EDT | 34.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IP240426C00035000 | 2024-04-22 3:17PM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| IP240426C00036000 | 2024-04-22 3:57PM EDT | 36.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| IP240426C00037000 | 2024-04-22 3:50PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| IP240426C00038000 | 2024-04-22 3:09PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| IP240426C00039000 | 2024-04-18 9:34AM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IP240426C00040000 | 2024-04-22 2:23PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IP240426C00041000 | 2024-04-19 1:22PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IP240426C00042000 | 2024-04-12 3:07PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IP240426C00043000 | 2024-04-04 1:54PM EDT | 43.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| IP240426C00044000 | 2024-04-10 10:29AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IP240426C00045000 | 2024-03-22 12:46PM EDT | 45.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 192.38% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240426P00030000 | 2024-03-18 12:06PM EDT | 30.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 22 | 26 | 138.09% |
| IP240426P00031000 | 2024-03-18 12:57PM EDT | 31.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 116.60% |
| IP240426P00032000 | 2024-04-22 1:25PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| IP240426P00033000 | 2024-04-22 3:42PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IP240426P00034000 | 2024-04-22 3:53PM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 6.25% |
| IP240426P00035000 | 2024-04-22 12:41PM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 0.00% |
| IP240426P00036000 | 2024-04-22 11:50AM EDT | 36.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240426P00037000 | 2024-04-19 10:00AM EDT | 37.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| IP240426P00038000 | 2024-04-19 11:43AM EDT | 38.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5,003 | 0 | 0.00% |
| IP240426P00039000 | 2024-04-22 3:28PM EDT | 39.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IP240426P00040000 | 2024-04-15 12:22PM EDT | 40.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IP240426P00041000 | 2024-03-26 2:29PM EDT | 41.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IP240426P00043000 | 2024-03-21 3:39PM EDT | 43.00 | 3.28 | 6.10 | 9.70 | 0.00 | - | - | 0 | 273.44% |
© 2024 Yahoo. All rights reserved.