International Paper Company (IP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621C00017500 | 2023-12-07 3:33PM EDT | 17.50 | 19.37 | 19.20 | 22.50 | 0.00 | - | 1 | 1 | 0.00% |
| IP240621C00020000 | 2023-07-25 10:49AM EDT | 20.00 | 13.90 | 14.10 | 14.50 | 0.00 | - | 6 | 0 | 0.00% |
| IP240621C00022500 | 2024-05-16 9:35AM EDT | 22.50 | 16.85 | 16.70 | 20.20 | 0.00 | - | 1 | 1 | 124.22% |
| IP240621C00025000 | 2024-05-07 9:30AM EDT | 25.00 | 13.30 | 14.40 | 17.70 | 0.00 | - | 4 | 40 | 112.70% |
| IP240621C00027500 | 2024-05-03 3:18PM EDT | 27.50 | 8.80 | 12.30 | 15.20 | 0.00 | - | 1 | 46 | 105.37% |
| IP240621C00030000 | 2024-05-01 11:56AM EDT | 30.00 | 5.11 | 10.10 | 12.30 | 0.00 | - | 2 | 169 | 84.81% |
| IP240621C00032500 | 2024-05-16 1:27PM EDT | 32.50 | 7.81 | 7.50 | 8.80 | 0.00 | - | 1 | 773 | 71.68% |
| IP240621C00035000 | 2024-05-17 2:36PM EDT | 35.00 | 5.80 | 5.10 | 6.00 | +0.10 | +1.75% | 41 | 11,036 | 44.24% |
| IP240621C00037500 | 2024-05-17 12:12PM EDT | 37.50 | 3.51 | 3.10 | 3.80 | +0.16 | +4.78% | 58 | 7,902 | 37.60% |
| IP240621C00040000 | 2024-05-17 3:58PM EDT | 40.00 | 1.85 | 1.75 | 2.00 | +0.05 | +2.78% | 58 | 2,969 | 33.35% |
| IP240621C00042500 | 2024-05-17 3:58PM EDT | 42.50 | 0.96 | 0.95 | 1.05 | -0.14 | -12.73% | 612 | 44,727 | 35.69% |
| IP240621C00045000 | 2024-05-17 2:21PM EDT | 45.00 | 0.35 | 0.30 | 0.60 | -0.20 | -36.36% | 35 | 1,662 | 39.70% |
| IP240621C00047500 | 2024-05-16 1:31PM EDT | 47.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 34 | 43.07% |
| IP240621C00050000 | 2024-04-08 3:32PM EDT | 50.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 11 | 115 | 55.37% |
| IP240621C00055000 | 2024-04-16 9:43AM EDT | 55.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 63.57% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621P00015000 | 2023-06-30 12:53PM EDT | 15.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 38 | 32 | 171.48% |
| IP240621P00017500 | 2023-05-26 1:56PM EDT | 17.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | 4 | 16 | 165.04% |
| IP240621P00020000 | 2024-05-13 1:01PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 151.56% |
| IP240621P00022500 | 2024-04-24 3:02PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 89.84% |
| IP240621P00025000 | 2024-05-07 10:37AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 141 | 80.08% |
| IP240621P00027500 | 2024-05-10 11:09AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 222 | 56.25% |
| IP240621P00030000 | 2024-05-15 10:57AM EDT | 30.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 18 | 772 | 53.32% |
| IP240621P00032500 | 2024-05-16 10:31AM EDT | 32.50 | 0.11 | 0.10 | 0.15 | 0.00 | - | 1 | 1,299 | 47.56% |
| IP240621P00035000 | 2024-05-17 2:03PM EDT | 35.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 19 | 18,899 | 41.80% |
| IP240621P00037500 | 2024-05-17 2:35PM EDT | 37.50 | 0.58 | 0.50 | 0.75 | -0.12 | -17.14% | 750 | 4,987 | 39.94% |
| IP240621P00040000 | 2024-05-17 3:57PM EDT | 40.00 | 1.50 | 1.35 | 1.55 | -0.15 | -9.09% | 124 | 2,300 | 37.21% |
| IP240621P00042500 | 2024-04-17 1:15PM EDT | 42.50 | 7.60 | 2.55 | 3.90 | 0.00 | - | 3,000 | 175 | 56.06% |
| IP240621P00045000 | 2024-04-15 12:53PM EDT | 45.00 | 8.30 | 5.40 | 7.70 | 0.00 | - | 3 | 15 | 75.83% |
| IP240621P00055000 | 2024-04-03 9:30AM EDT | 55.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.