International Paper Company (IP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240816C00035000 | 2024-05-23 11:00AM EDT | 35.00 | 8.80 | 9.30 | 13.70 | 0.00 | - | - | 1 | 103.47% |
| IP240816C00037500 | 2024-06-21 1:31PM EDT | 37.50 | 9.10 | 8.70 | 9.90 | 0.00 | - | 1 | 246 | 58.98% |
| IP240816C00040000 | 2024-06-24 2:10PM EDT | 40.00 | 7.80 | 7.20 | 7.70 | 0.00 | - | 1 | 129 | 53.08% |
| IP240816C00042500 | 2024-06-25 2:17PM EDT | 42.50 | 5.10 | 5.20 | 5.80 | 0.00 | - | 3 | 3,943 | 50.29% |
| IP240816C00045000 | 2024-06-25 3:58PM EDT | 45.00 | 3.56 | 3.50 | 3.80 | 0.00 | - | 45 | 5,946 | 42.63% |
| IP240816C00047500 | 2024-06-25 3:33PM EDT | 47.50 | 2.20 | 2.20 | 2.55 | 0.00 | - | 70 | 1,976 | 42.14% |
| IP240816C00050000 | 2024-06-25 3:57PM EDT | 50.00 | 1.30 | 1.30 | 1.50 | 0.00 | - | 27 | 5,259 | 39.80% |
| IP240816C00052500 | 2024-06-25 10:23AM EDT | 52.50 | 0.70 | 0.50 | 0.80 | 0.00 | - | 14 | 625 | 37.94% |
| IP240816C00055000 | 2024-06-24 2:31PM EDT | 55.00 | 0.41 | 0.00 | 0.40 | 0.00 | - | 14 | 17 | 36.87% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240816P00020000 | 2024-06-20 12:36PM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 3 | 100.00% |
| IP240816P00030000 | 2024-06-14 1:02PM EDT | 30.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | 2 | 121 | 80.76% |
| IP240816P00032500 | 2024-06-24 11:02AM EDT | 32.50 | 0.07 | 0.00 | 0.35 | 0.00 | - | 10 | 24 | 57.81% |
| IP240816P00035000 | 2024-06-25 2:15PM EDT | 35.00 | 0.22 | 0.00 | 0.85 | 0.00 | - | 1 | 136 | 59.13% |
| IP240816P00037500 | 2024-06-25 2:15PM EDT | 37.50 | 0.36 | 0.00 | 0.45 | 0.00 | - | 1 | 2,251 | 48.78% |
| IP240816P00040000 | 2024-06-25 11:28AM EDT | 40.00 | 0.48 | 0.50 | 0.60 | 0.00 | - | 2 | 636 | 41.70% |
| IP240816P00042500 | 2024-06-25 3:58PM EDT | 42.50 | 1.04 | 0.95 | 1.20 | 0.00 | - | 41 | 4,028 | 41.50% |
| IP240816P00045000 | 2024-06-25 2:16PM EDT | 45.00 | 1.85 | 1.70 | 2.05 | 0.00 | - | 56 | 967 | 40.26% |
| IP240816P00047500 | 2024-06-21 3:46PM EDT | 47.50 | 3.60 | 3.00 | 3.60 | 0.00 | - | 101 | 211 | 44.17% |
© 2024 Yahoo. All rights reserved.