International Paper Company (IP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240719C00020000 | 2024-05-07 9:30AM EDT | 20.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP240719C00022500 | 2023-12-19 12:00PM EDT | 22.50 | 14.96 | 13.40 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| IP240719C00030000 | 2024-05-10 2:47PM EDT | 30.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240719C00032500 | 2024-05-20 10:48AM EDT | 32.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240719C00035000 | 2024-05-20 2:48PM EDT | 35.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| IP240719C00037500 | 2024-05-20 2:39PM EDT | 37.50 | 4.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IP240719C00040000 | 2024-05-20 3:27PM EDT | 40.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| IP240719C00042500 | 2024-05-20 3:57PM EDT | 42.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| IP240719C00045000 | 2024-05-20 3:57PM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| IP240719C00047500 | 2024-05-08 2:23PM EDT | 47.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IP240719C00050000 | 2024-05-08 1:35PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,604 | 0 | 12.50% |
| IP240719C00055000 | 2024-05-16 11:04AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240719P00022500 | 2024-01-23 3:25PM EDT | 22.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 15 | 92.19% |
| IP240719P00025000 | 2024-04-19 3:17PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| IP240719P00027500 | 2024-05-01 9:58AM EDT | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IP240719P00030000 | 2024-05-13 3:53PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IP240719P00032500 | 2024-05-20 3:26PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IP240719P00035000 | 2024-05-17 2:04PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IP240719P00037500 | 2024-05-20 3:28PM EDT | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IP240719P00040000 | 2024-05-20 3:26PM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IP240719P00042500 | 2024-05-20 3:26PM EDT | 42.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| IP240719P00045000 | 2024-04-15 3:24PM EDT | 45.00 | 8.60 | 4.30 | 7.50 | 0.00 | - | 4 | 12 | 52.93% |
© 2024 Yahoo. All rights reserved.