International Paper Company (IP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP250117C00015000 | 2023-11-13 4:48PM EDT | 15.00 | 17.46 | 20.50 | 24.30 | 0.00 | - | 5 | 0 | 0.00% |
| IP250117C00017500 | 2024-05-22 3:38PM EDT | 17.50 | 24.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IP250117C00020000 | 2023-11-22 12:22PM EDT | 20.00 | 13.20 | 14.50 | 18.70 | 0.00 | - | 10 | 10 | 0.00% |
| IP250117C00022500 | 2024-05-03 10:07AM EDT | 22.50 | 13.34 | 21.40 | 24.80 | 0.00 | - | 1 | 0 | 78.66% |
| IP250117C00025000 | 2024-05-30 11:51AM EDT | 25.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| IP250117C00027500 | 2024-06-12 1:43PM EDT | 27.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| IP250117C00030000 | 2024-06-17 10:24AM EDT | 30.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 5 | 660 | 0.00% |
| IP250117C00032500 | 2024-06-07 10:44AM EDT | 32.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,035 | 0.00% |
| IP250117C00035000 | 2024-06-13 12:06PM EDT | 35.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,202 | 0.00% |
| IP250117C00037500 | 2024-06-18 3:21PM EDT | 37.50 | 9.96 | 0.00 | 0.00 | 0.00 | - | 2 | 723 | 0.00% |
| IP250117C00040000 | 2024-06-18 1:31PM EDT | 40.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 5 | 1,797 | 0.00% |
| IP250117C00042500 | 2024-06-18 1:14PM EDT | 42.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5,293 | 0.00% |
| IP250117C00045000 | 2024-06-18 1:21PM EDT | 45.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 13 | 10,645 | 0.00% |
| IP250117C00047500 | 2024-06-18 3:40PM EDT | 47.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6,303 | 6,662 | 0.78% |
| IP250117C00050000 | 2024-06-18 3:57PM EDT | 50.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6,452 | 8,225 | 3.13% |
| IP250117C00052500 | 2024-06-18 12:38PM EDT | 52.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| IP250117C00055000 | 2024-06-18 1:40PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 52 | 322 | 6.25% |
| IP250117C00060000 | 2024-06-18 2:50PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 564 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP250117P00015000 | 2024-03-18 10:11AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 32 | 71.68% |
| IP250117P00017500 | 2024-03-18 9:45AM EDT | 17.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 78 | 64.65% |
| IP250117P00020000 | 2024-05-08 2:27PM EDT | 20.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 2 | 47 | 77.15% |
| IP250117P00022500 | 2024-06-18 10:44AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 25.00% |
| IP250117P00025000 | 2024-05-24 2:20PM EDT | 25.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 188 | 580 | 12.50% |
| IP250117P00027500 | 2024-05-28 10:58AM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,182 | 12.50% |
| IP250117P00030000 | 2024-05-24 9:54AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,370 | 12.50% |
| IP250117P00032500 | 2024-06-07 12:54PM EDT | 32.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 26 | 728 | 12.50% |
| IP250117P00035000 | 2024-06-04 10:06AM EDT | 35.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,840 | 6.25% |
| IP250117P00037500 | 2024-06-13 10:31AM EDT | 37.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 539 | 6.25% |
| IP250117P00040000 | 2024-06-18 3:38PM EDT | 40.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 6.25% |
| IP250117P00042500 | 2024-06-13 10:37AM EDT | 42.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 868 | 3.13% |
| IP250117P00045000 | 2024-05-28 9:30AM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 0.78% |
| IP250117P00047500 | 2024-05-24 10:07AM EDT | 47.50 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| IP250117P00050000 | 2024-05-21 2:24PM EDT | 50.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| IP250117P00055000 | 2024-05-08 2:21PM EDT | 55.00 | 16.11 | 7.90 | 11.90 | 0.00 | - | 1 | 4 | 43.37% |
| IP250117P00060000 | 2024-03-21 9:50AM EDT | 60.00 | 20.70 | 22.90 | 26.80 | 0.00 | - | 1 | 0 | 109.61% |
© 2024 Yahoo. All rights reserved.