International Paper Company (IP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240524C00032000 | 2024-04-24 3:38PM EDT | 32.00 | 2.77 | 8.00 | 10.70 | 0.00 | - | - | 3 | 172.27% |
| IP240524C00033000 | 2024-04-25 9:57AM EDT | 33.00 | 1.65 | 6.30 | 9.70 | 0.00 | - | - | 10 | 125.78% |
| IP240524C00034000 | 2024-05-07 1:43PM EDT | 34.00 | 5.40 | 6.00 | 8.70 | 0.00 | - | 1 | 1 | 141.02% |
| IP240524C00035000 | 2024-05-16 2:38PM EDT | 35.00 | 5.60 | 5.00 | 7.50 | 0.00 | - | 1 | 395 | 118.56% |
| IP240524C00036000 | 2024-05-10 12:10PM EDT | 36.00 | 2.70 | 4.00 | 6.80 | 0.00 | - | 2 | 60 | 113.57% |
| IP240524C00037000 | 2024-05-09 10:01AM EDT | 37.00 | 2.80 | 3.20 | 5.50 | 0.00 | - | 2 | 256 | 94.92% |
| IP240524C00038000 | 2024-05-15 12:41PM EDT | 38.00 | 2.13 | 2.05 | 4.70 | 0.00 | - | 2 | 161 | 80.47% |
| IP240524C00039000 | 2024-05-17 2:32PM EDT | 39.00 | 1.80 | 1.05 | 2.85 | +0.47 | +35.34% | 5 | 308 | 87.30% |
| IP240524C00039500 | 2024-05-16 10:51AM EDT | 39.50 | 1.05 | 0.45 | 1.50 | +0.25 | +31.25% | 7 | 19 | 36.33% |
| IP240524C00040000 | 2024-05-17 12:05PM EDT | 40.00 | 0.80 | 0.70 | 1.00 | -0.10 | -11.11% | 4 | 360 | 28.22% |
| IP240524C00041000 | 2024-05-17 3:44PM EDT | 41.00 | 0.35 | 0.35 | 0.50 | -0.20 | -36.36% | 39 | 90 | 29.49% |
| IP240524C00042000 | 2024-05-17 2:21PM EDT | 42.00 | 0.23 | 0.15 | 0.25 | -0.07 | -23.33% | 60 | 401 | 32.42% |
| IP240524C00043000 | 2024-05-08 2:29PM EDT | 43.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 37 | 52.15% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240524P00029000 | 2024-05-02 3:08PM EDT | 29.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 5 | 5 | 247.46% |
| IP240524P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.32 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 229.69% |
| IP240524P00031000 | 2024-05-07 11:07AM EDT | 31.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 6 | 7 | 210.16% |
| IP240524P00032000 | 2024-05-14 12:11PM EDT | 32.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 3 | 42 | 195.02% |
| IP240524P00033000 | 2024-05-08 11:18AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 71.88% |
| IP240524P00034000 | 2024-05-16 1:36PM EDT | 34.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 71 | 161.52% |
| IP240524P00035000 | 2024-05-16 10:48AM EDT | 35.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 33 | 61.33% |
| IP240524P00036000 | 2024-05-14 12:15PM EDT | 36.00 | 0.11 | 0.00 | 1.85 | 0.00 | - | 7 | 74 | 123.83% |
| IP240524P00037000 | 2024-05-15 10:56AM EDT | 37.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 55 | 94.34% |
| IP240524P00038000 | 2024-05-14 3:33PM EDT | 38.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 10 | 37 | 63.97% |
| IP240524P00038500 | 2024-05-15 12:21PM EDT | 38.50 | 0.40 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 66.41% |
| IP240524P00039000 | 2024-05-17 2:58PM EDT | 39.00 | 0.17 | 0.10 | 0.25 | -0.18 | -51.43% | 1 | 90 | 37.40% |
| IP240524P00039500 | 2024-05-16 3:36PM EDT | 39.50 | 0.45 | 0.40 | 0.50 | -0.43 | -48.86% | 1 | 2 | 43.56% |
| IP240524P00040000 | 2024-05-17 11:52AM EDT | 40.00 | 0.58 | 0.40 | 0.55 | -0.12 | -17.14% | 18 | 82 | 37.31% |
| IP240524P00041000 | 2024-05-14 1:24PM EDT | 41.00 | 1.90 | 0.95 | 2.05 | 0.00 | - | 2 | 13 | 58.20% |
| IP240524P00043000 | 2024-04-08 9:46AM EDT | 43.00 | 5.00 | 3.50 | 5.70 | 0.00 | - | - | 2 | 142.48% |
© 2024 Yahoo. All rights reserved.