International Paper Company (IP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240920C00032500 | 2024-05-20 10:49AM EDT | 32.50 | 8.86 | 12.10 | 15.90 | 0.00 | - | - | 1 | 87.18% |
| IP240920C00035000 | 2024-05-20 10:29AM EDT | 35.00 | 6.70 | 11.10 | 12.70 | 0.00 | - | 5 | 10 | 61.77% |
| IP240920C00037500 | 2024-06-21 12:42PM EDT | 37.50 | 9.68 | 9.00 | 10.30 | 0.00 | - | 20 | 18 | 53.03% |
| IP240920C00040000 | 2024-06-24 11:26AM EDT | 40.00 | 7.71 | 7.50 | 8.00 | 0.00 | - | 2 | 101 | 45.70% |
| IP240920C00042500 | 2024-06-20 2:44PM EDT | 42.50 | 5.94 | 4.80 | 6.60 | 0.00 | - | 3 | 2,008 | 49.07% |
| IP240920C00045000 | 2024-06-25 2:02PM EDT | 45.00 | 4.07 | 4.00 | 5.00 | 0.00 | - | 12 | 5,730 | 46.70% |
| IP240920C00047500 | 2024-06-25 3:50PM EDT | 47.50 | 3.03 | 2.80 | 3.20 | 0.00 | - | 18 | 565 | 39.75% |
| IP240920C00050000 | 2024-06-25 3:08PM EDT | 50.00 | 1.85 | 1.70 | 2.30 | 0.00 | - | 12 | 5,675 | 40.06% |
| IP240920C00052500 | 2024-06-25 11:59AM EDT | 52.50 | 1.05 | 0.85 | 1.00 | 0.00 | - | 94 | 119 | 32.18% |
| IP240920C00055000 | 2024-06-25 1:25PM EDT | 55.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 4 | 49 | 31.40% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240920P00030000 | 2024-06-13 2:30PM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.40% |
| IP240920P00032500 | 2024-06-10 11:17AM EDT | 32.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.03% |
| IP240920P00035000 | 2024-06-25 2:19PM EDT | 35.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 53 | 46.44% |
| IP240920P00037500 | 2024-06-25 3:12PM EDT | 37.50 | 0.55 | 0.45 | 0.70 | 0.00 | - | 7 | 2,160 | 43.36% |
| IP240920P00040000 | 2024-06-25 11:28AM EDT | 40.00 | 0.95 | 0.95 | 1.15 | 0.00 | - | 45 | 683 | 41.70% |
| IP240920P00042500 | 2024-06-24 10:49AM EDT | 42.50 | 1.50 | 1.40 | 2.05 | 0.00 | - | 10 | 195 | 43.29% |
| IP240920P00045000 | 2024-06-25 11:58AM EDT | 45.00 | 2.45 | 2.55 | 2.70 | 0.00 | - | 77 | 2,879 | 38.60% |
| IP240920P00047500 | 2024-06-24 10:45AM EDT | 47.50 | 3.55 | 3.10 | 3.80 | 0.00 | - | 10 | 56 | 36.35% |
© 2024 Yahoo. All rights reserved.