International Paper Company (IP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP241018C00020000 | 2024-05-07 9:30AM EDT | 20.00 | 18.30 | 19.90 | 22.30 | 0.00 | - | - | 7 | 75.73% |
| IP241018C00027500 | 2024-04-26 2:02PM EDT | 27.50 | 6.64 | 11.30 | 15.10 | 0.00 | - | 1 | 2 | 75.68% |
| IP241018C00030000 | 2024-05-06 1:19PM EDT | 30.00 | 7.44 | 10.30 | 11.90 | 0.00 | - | 1 | 46 | 53.37% |
| IP241018C00032500 | 2024-05-10 12:07PM EDT | 32.50 | 6.78 | 8.10 | 10.20 | 0.00 | - | 1 | 204 | 54.69% |
| IP241018C00035000 | 2024-05-13 11:12AM EDT | 35.00 | 5.25 | 5.00 | 6.90 | 0.00 | - | 1 | 2,249 | 34.33% |
| IP241018C00037500 | 2024-05-17 2:36PM EDT | 37.50 | 4.95 | 4.60 | 6.60 | +0.45 | +10.00% | 3 | 350 | 48.32% |
| IP241018C00040000 | 2024-05-16 12:04PM EDT | 40.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 93 | 5,160 | 32.30% |
| IP241018C00042500 | 2024-05-17 12:59PM EDT | 42.50 | 2.39 | 1.90 | 2.45 | -0.19 | -7.36% | 7 | 22,007 | 30.65% |
| IP241018C00045000 | 2024-05-17 3:11PM EDT | 45.00 | 1.50 | 1.20 | 1.95 | 0.00 | - | 6 | 11,285 | 33.72% |
| IP241018C00047500 | 2024-05-17 3:34PM EDT | 47.50 | 0.85 | 0.10 | 0.90 | -0.07 | -7.61% | 264 | 4,193 | 28.44% |
| IP241018C00050000 | 2024-05-14 10:05AM EDT | 50.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 1 | 13,294 | 29.30% |
| IP241018C00055000 | 2024-03-26 10:02AM EDT | 55.00 | 0.48 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 31.59% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP241018P00025000 | 2024-05-01 1:28PM EDT | 25.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 50 | 70 | 63.23% |
| IP241018P00027500 | 2024-05-09 9:30AM EDT | 27.50 | 0.34 | 0.15 | 1.40 | 0.00 | - | 1 | 73 | 54.00% |
| IP241018P00030000 | 2024-05-15 2:50PM EDT | 30.00 | 0.40 | 0.35 | 0.60 | 0.00 | - | 3 | 2,184 | 41.31% |
| IP241018P00032500 | 2024-05-15 3:56PM EDT | 32.50 | 0.70 | 0.50 | 0.80 | -0.04 | -5.41% | 3 | 570 | 36.57% |
| IP241018P00035000 | 2024-05-15 1:41PM EDT | 35.00 | 1.60 | 0.70 | 1.45 | +0.25 | +18.52% | 56 | 4,558 | 36.77% |
| IP241018P00037500 | 2024-05-17 9:55AM EDT | 37.50 | 1.80 | 1.10 | 2.00 | -0.60 | -25.00% | 1 | 97 | 33.06% |
| IP241018P00040000 | 2024-05-09 1:32PM EDT | 40.00 | 3.70 | 2.35 | 3.10 | 0.00 | - | 9 | 193 | 32.72% |
| IP241018P00042500 | 2024-05-09 3:34PM EDT | 42.50 | 5.00 | 3.60 | 5.10 | 0.00 | - | 81 | 236 | 38.21% |
| IP241018P00045000 | 2024-04-12 9:50AM EDT | 45.00 | 8.00 | 6.70 | 9.50 | 0.00 | - | 1 | 2 | 51.25% |
| IP241018P00047500 | 2024-03-25 9:54AM EDT | 47.50 | 8.10 | 12.80 | 15.30 | 0.00 | - | 16 | 16 | 91.33% |
| IP241018P00055000 | 2024-03-25 1:50PM EDT | 55.00 | 14.40 | 19.80 | 22.10 | 0.00 | - | 1 | 1 | 103.38% |
© 2024 Yahoo. All rights reserved.