International Paper Company (IP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP260116C00017500 | 2024-01-25 11:29AM EDT | 17.50 | 20.27 | 15.40 | 19.70 | 0.00 | - | 5 | 0 | 0.00% |
| IP260116C00020000 | 2023-11-09 11:29AM EDT | 20.00 | 13.79 | 14.50 | 19.50 | 0.00 | - | 5 | 5 | 0.00% |
| IP260116C00022500 | 2024-02-20 3:20PM EDT | 22.50 | 13.45 | 15.30 | 19.80 | 0.00 | - | 3 | 13 | 48.02% |
| IP260116C00025000 | 2024-05-09 12:47PM EDT | 25.00 | 15.10 | 13.00 | 18.00 | 0.00 | - | 2 | 50 | 47.83% |
| IP260116C00027500 | 2024-05-07 12:24PM EDT | 27.50 | 11.50 | 11.00 | 15.80 | 0.00 | - | 2 | 481 | 43.58% |
| IP260116C00030000 | 2024-05-16 3:12PM EDT | 30.00 | 11.12 | 9.20 | 13.50 | 0.00 | - | 25 | 626 | 38.67% |
| IP260116C00032500 | 2024-05-06 9:43AM EDT | 32.50 | 6.10 | 7.50 | 11.70 | 0.00 | - | 1 | 232 | 36.98% |
| IP260116C00035000 | 2024-05-07 9:46AM EDT | 35.00 | 6.00 | 5.70 | 10.20 | 0.00 | - | 9 | 457 | 36.41% |
| IP260116C00037500 | 2024-05-13 12:51PM EDT | 37.50 | 5.80 | 4.30 | 8.70 | 0.00 | - | 64 | 402 | 35.16% |
| IP260116C00040000 | 2024-05-17 9:53AM EDT | 40.00 | 4.32 | 2.55 | 5.40 | -0.48 | -10.00% | 2 | 289 | 24.51% |
| IP260116C00042500 | 2024-05-10 10:03AM EDT | 42.50 | 3.61 | 3.10 | 5.60 | 0.00 | - | 4 | 134 | 30.47% |
| IP260116C00045000 | 2024-05-16 9:32AM EDT | 45.00 | 3.20 | 1.00 | 5.50 | 0.00 | - | 8 | 172 | 34.19% |
| IP260116C00047500 | 2024-04-22 9:50AM EDT | 47.50 | 1.30 | 0.00 | 5.00 | 0.00 | - | 2 | 98 | 35.44% |
| IP260116C00050000 | 2024-05-08 9:31AM EDT | 50.00 | 1.10 | 0.45 | 1.50 | 0.00 | - | 2 | 74 | 20.66% |
| IP260116C00055000 | 2024-04-16 9:39AM EDT | 55.00 | 0.85 | 0.00 | 2.00 | 0.00 | - | 10 | 73 | 28.54% |
| IP260116C00060000 | 2024-05-07 10:38AM EDT | 60.00 | 0.51 | 0.00 | 1.15 | 0.00 | - | 10 | 23 | 27.14% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP260116P00017500 | 2024-04-26 3:30PM EDT | 17.50 | 0.45 | 0.00 | 2.60 | 0.00 | - | 1 | 246 | 58.79% |
| IP260116P00020000 | 2024-02-06 1:09PM EDT | 20.00 | 1.05 | 0.50 | 0.90 | 0.00 | - | 1 | 26 | 45.48% |
| IP260116P00022500 | 2024-05-08 1:19PM EDT | 22.50 | 0.50 | 0.00 | 1.50 | 0.00 | - | 12 | 3 | 46.34% |
| IP260116P00025000 | 2024-04-04 12:41PM EDT | 25.00 | 1.26 | 0.75 | 1.40 | 0.00 | - | 5 | 25 | 38.99% |
| IP260116P00027500 | 2024-05-07 10:34AM EDT | 27.50 | 1.20 | 0.00 | 2.75 | 0.00 | - | 5 | 43 | 44.30% |
| IP260116P00030000 | 2024-05-14 10:12AM EDT | 30.00 | 1.80 | 0.00 | 3.60 | 0.00 | - | 2 | 159 | 43.73% |
| IP260116P00032500 | 2024-05-16 12:06PM EDT | 32.50 | 1.95 | 0.00 | 5.00 | 0.00 | - | 3 | 68 | 45.72% |
| IP260116P00035000 | 2024-05-16 12:07PM EDT | 35.00 | 2.60 | 2.20 | 3.60 | 0.00 | - | 2 | 228 | 31.08% |
| IP260116P00037500 | 2024-05-16 12:07PM EDT | 37.50 | 3.50 | 2.35 | 5.20 | 0.00 | - | 2 | 54 | 33.33% |
| IP260116P00040000 | 2024-05-16 1:08PM EDT | 40.00 | 4.70 | 2.10 | 6.40 | 0.00 | - | 2 | 124 | 32.58% |
| IP260116P00042500 | 2024-05-02 10:52AM EDT | 42.50 | 9.10 | 3.60 | 8.30 | 0.00 | - | 4 | 32 | 34.54% |
| IP260116P00045000 | 2024-05-08 1:51PM EDT | 45.00 | 8.45 | 5.20 | 9.80 | 0.00 | - | 4 | 13 | 33.94% |
| IP260116P00047500 | 2024-05-01 1:47PM EDT | 47.50 | 13.20 | 6.50 | 11.50 | 0.00 | - | 1 | 20 | 33.74% |
| IP260116P00050000 | 2024-05-01 12:55PM EDT | 50.00 | 15.40 | 8.00 | 13.00 | 0.00 | - | 1 | 51 | 32.04% |
© 2024 Yahoo. All rights reserved.