International Paper Company (IP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240531C00033000 | 2024-04-26 3:26PM EDT | 33.00 | 1.56 | 8.10 | 10.50 | 0.00 | - | 93 | 93 | 124.32% |
| IP240531C00034000 | 2024-05-17 11:34AM EDT | 34.00 | 7.45 | 7.10 | 9.50 | 0.00 | - | 2 | 44 | 112.89% |
| IP240531C00035000 | 2024-05-17 2:08PM EDT | 35.00 | 5.75 | 6.10 | 8.50 | 0.00 | - | 4 | 207 | 101.47% |
| IP240531C00036000 | 2024-05-07 2:55PM EDT | 36.00 | 3.00 | 5.30 | 6.00 | 0.00 | - | 22 | 3,540 | 70.41% |
| IP240531C00037000 | 2024-05-16 2:47PM EDT | 37.00 | 3.63 | 4.20 | 6.50 | 0.00 | - | 1 | 9 | 81.54% |
| IP240531C00038000 | 2024-05-20 10:32AM EDT | 38.00 | 3.35 | 3.10 | 5.50 | 0.00 | - | 1 | 31 | 67.58% |
| IP240531C00039000 | 2024-05-20 2:48PM EDT | 39.00 | 2.23 | 2.05 | 4.30 | 0.00 | - | 1 | 112 | 50.00% |
| IP240531C00040000 | 2024-05-17 2:59PM EDT | 40.00 | 1.16 | 1.50 | 2.10 | 0.00 | - | 1 | 73 | 35.25% |
| IP240531C00041000 | 2024-05-20 3:58PM EDT | 41.00 | 1.52 | 0.95 | 1.45 | 0.00 | - | 74 | 97 | 36.23% |
| IP240531C00042000 | 2024-05-20 3:59PM EDT | 42.00 | 0.53 | 0.65 | 1.00 | 0.00 | - | 63 | 157 | 38.82% |
| IP240531C00043000 | 2024-05-20 3:58PM EDT | 43.00 | 1.07 | 0.30 | 1.05 | 0.00 | - | 39 | 45 | 54.59% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240531P00029000 | 2024-04-24 12:45PM EDT | 29.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 206.64% |
| IP240531P00031000 | 2024-05-17 10:26AM EDT | 31.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 50 | 61 | 180.47% |
| IP240531P00032000 | 2024-05-07 9:31AM EDT | 32.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 28 | 165.43% |
| IP240531P00033000 | 2024-05-03 1:38PM EDT | 33.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 2 | 16 | 149.32% |
| IP240531P00034000 | 2024-05-10 3:59PM EDT | 34.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 42 | 162 | 72.27% |
| IP240531P00035000 | 2024-05-21 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.60 | -0.01 | -20.00% | 8 | 53 | 83.40% |
| IP240531P00036000 | 2024-05-15 12:56PM EDT | 36.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 1 | 7 | 91.02% |
| IP240531P00037000 | 2024-05-15 10:10AM EDT | 37.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 17 | 53 | 68.26% |
| IP240531P00038000 | 2024-05-20 3:59PM EDT | 38.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 5 | 36 | 60.55% |
| IP240531P00039000 | 2024-05-20 12:29PM EDT | 39.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 17 | 94 | 50.78% |
| IP240531P00040000 | 2024-05-21 10:59AM EDT | 40.00 | 0.38 | 0.30 | 0.65 | -0.09 | -19.15% | 1 | 32 | 47.56% |
© 2024 Yahoo. All rights reserved.