International Paper Company (IP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240628C00038000 | 2024-06-10 3:05PM EDT | 38.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IP240628C00039000 | 2024-06-18 10:43AM EDT | 39.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IP240628C00040000 | 2024-06-20 1:45PM EDT | 40.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IP240628C00040500 | 2024-06-10 11:18AM EDT | 40.50 | 4.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP240628C00041000 | 2024-06-20 1:32PM EDT | 41.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IP240628C00042000 | 2024-06-05 1:46PM EDT | 42.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240628C00042500 | 2024-06-10 9:35AM EDT | 42.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP240628C00043000 | 2024-06-12 11:13AM EDT | 43.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240628C00044000 | 2024-06-14 12:04PM EDT | 44.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IP240628C00045000 | 2024-06-20 12:03PM EDT | 45.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IP240628C00045500 | 2024-06-17 3:48PM EDT | 45.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IP240628C00046000 | 2024-06-20 3:39PM EDT | 46.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IP240628C00046500 | 2024-06-20 2:46PM EDT | 46.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IP240628C00047000 | 2024-06-20 3:27PM EDT | 47.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| IP240628C00048000 | 2024-06-13 12:31PM EDT | 48.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IP240628C00048500 | 2024-06-20 3:46PM EDT | 48.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| IP240628C00049000 | 2024-06-07 3:51PM EDT | 49.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IP240628C00050000 | 2024-06-20 10:05AM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240628P00034000 | 2024-05-13 9:42AM EDT | 34.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 157.03% |
| IP240628P00035000 | 2024-06-18 11:50AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IP240628P00036000 | 2024-05-31 1:37PM EDT | 36.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IP240628P00039000 | 2024-06-11 11:42AM EDT | 39.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IP240628P00040000 | 2024-06-07 9:41AM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IP240628P00041000 | 2024-05-24 1:52PM EDT | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IP240628P00042000 | 2024-06-20 9:43AM EDT | 42.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IP240628P00043000 | 2024-06-20 9:43AM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IP240628P00043500 | 2024-06-18 9:31AM EDT | 43.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IP240628P00044000 | 2024-06-17 2:39PM EDT | 44.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IP240628P00044500 | 2024-06-18 2:38PM EDT | 44.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IP240628P00045000 | 2024-06-20 1:52PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IP240628P00045500 | 2024-06-20 3:47PM EDT | 45.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| IP240628P00046000 | 2024-06-18 2:38PM EDT | 46.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IP240628P00047000 | 2024-06-20 2:05PM EDT | 47.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IP240628P00048000 | 2024-06-13 10:41AM EDT | 48.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.