International Paper Company (IP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240705C00042500 | 2024-06-21 2:57PM EDT | 42.50 | 3.90 | 3.10 | 5.60 | 0.00 | - | 1 | 1 | 50.78% |
| IP240705C00043000 | 2024-06-24 12:26PM EDT | 43.00 | 5.29 | 2.85 | 4.90 | 0.00 | - | 2 | 0 | 92.72% |
| IP240705C00044000 | 2024-06-21 10:11AM EDT | 44.00 | 2.50 | 1.75 | 3.10 | 0.00 | - | 3 | 4 | 48.54% |
| IP240705C00045000 | 2024-06-14 11:04AM EDT | 45.00 | 1.60 | 1.65 | 2.25 | 0.00 | - | 2 | 11 | 43.12% |
| IP240705C00045500 | 2024-06-21 11:22AM EDT | 45.50 | 1.35 | 1.30 | 2.25 | 0.00 | - | 15 | 15 | 54.20% |
| IP240705C00046000 | 2024-06-25 3:55PM EDT | 46.00 | 1.27 | 1.15 | 1.75 | 0.00 | - | 6 | 45 | 46.97% |
| IP240705C00046500 | 2024-06-25 2:20PM EDT | 46.50 | 0.92 | 0.95 | 1.60 | 0.00 | - | 1 | 112 | 50.59% |
| IP240705C00047000 | 2024-06-25 11:07AM EDT | 47.00 | 1.10 | 0.65 | 1.00 | 0.00 | - | 4 | 231 | 38.62% |
| IP240705C00047500 | 2024-06-25 11:21AM EDT | 47.50 | 0.75 | 0.55 | 0.70 | 0.00 | - | 14 | 24 | 35.25% |
| IP240705C00048000 | 2024-06-25 10:47AM EDT | 48.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | 10 | 69 | 54.88% |
| IP240705C00048500 | 2024-06-21 2:03PM EDT | 48.50 | 0.35 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 40.97% |
| IP240705C00049000 | 2024-06-21 1:14PM EDT | 49.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 6 | 7 | 45.90% |
| IP240705C00050000 | 2024-06-06 3:24PM EDT | 50.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 1 | 54.98% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240705P00035000 | 2024-06-21 11:31AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 28 | 78.13% |
| IP240705P00039000 | 2024-06-21 3:02PM EDT | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 91.02% |
| IP240705P00040000 | 2024-06-06 1:25PM EDT | 40.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 1 | 54.69% |
| IP240705P00041000 | 2024-06-25 2:01PM EDT | 41.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 59.77% |
| IP240705P00042000 | 2024-06-20 3:11PM EDT | 42.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 2 | 30 | 60.84% |
| IP240705P00043000 | 2024-06-11 9:52AM EDT | 43.00 | 0.87 | 0.00 | 0.45 | 0.00 | - | 21 | 21 | 56.35% |
| IP240705P00043500 | 2024-06-18 9:30AM EDT | 43.50 | 0.60 | 0.00 | 1.15 | 0.00 | - | - | 1 | 56.84% |
| IP240705P00044000 | 2024-06-25 10:46AM EDT | 44.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 59 | 43 | 57.52% |
| IP240705P00044500 | 2024-06-21 12:28PM EDT | 44.50 | 0.45 | 0.15 | 0.45 | 0.00 | - | 1 | 2 | 40.63% |
| IP240705P00045000 | 2024-06-25 12:38PM EDT | 45.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 89 | 5 | 37.01% |
| IP240705P00045500 | 2024-06-25 2:01PM EDT | 45.50 | 0.55 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 38.33% |
| IP240705P00046000 | 2024-06-21 3:34PM EDT | 46.00 | 1.00 | 0.60 | 0.90 | 0.00 | - | 17 | 19 | 38.33% |
| IP240705P00046500 | 2024-06-21 3:44PM EDT | 46.50 | 1.25 | 0.70 | 1.10 | 0.00 | - | 22 | 23 | 37.26% |
| IP240705P00047000 | 2024-06-25 9:39AM EDT | 47.00 | 0.71 | 1.00 | 1.65 | 0.00 | - | 6 | 0 | 46.48% |
© 2024 Yahoo. All rights reserved.