International Paper Company (IP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240607C00035000 | 2024-05-22 3:18PM EDT | 2024-06-07 | 6.60 | 8.30 | 12.20 | 0.00 | - | 1,090 | 0 | 116.60% |
| IP240621C00035000 | 2024-05-24 9:54AM EDT | 2024-06-21 | 10.85 | 9.00 | 12.20 | 0.00 | - | 6 | 50 | 90.23% |
| IP240719C00035000 | 2024-05-30 12:28PM EDT | 2024-07-19 | 9.85 | 9.00 | 11.00 | 0.00 | - | 1 | 1,311 | 71.29% |
| IP240816C00035000 | 2024-05-23 11:00AM EDT | 2024-08-16 | 8.80 | 9.00 | 12.80 | 0.00 | - | - | 1 | 54.59% |
| IP240920C00035000 | 2024-05-20 10:29AM EDT | 2024-09-20 | 6.70 | 9.70 | 12.30 | 0.00 | - | 5 | 10 | 67.87% |
| IP241018C00035000 | 2024-05-29 12:58PM EDT | 2024-10-18 | 10.80 | 8.70 | 13.00 | 0.00 | - | 2 | 383 | 69.58% |
| IP250117C00035000 | 2024-05-24 3:22PM EDT | 2025-01-17 | 11.95 | 10.80 | 12.40 | 0.00 | - | 3 | 1,205 | 48.27% |
| IP260116C00035000 | 2024-05-24 12:04PM EDT | 2026-01-16 | 13.00 | 9.60 | 13.90 | 0.00 | - | 4 | 453 | 39.04% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240607P00035000 | 2024-05-23 1:43PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 143.16% |
| IP240614P00035000 | 2024-05-13 12:59PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 101.27% |
| IP240621P00035000 | 2024-05-31 10:46AM EDT | 2024-06-21 | 0.20 | 0.05 | 0.35 | +0.10 | +100.00% | 11 | 19,066 | 70.70% |
| IP240628P00035000 | 2024-05-24 9:47AM EDT | 2024-06-28 | 0.23 | 0.10 | 0.75 | 0.00 | - | 40 | 41 | 74.12% |
| IP240719P00035000 | 2024-05-28 3:42PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.30 | 0.00 | - | 51 | 618 | 51.07% |
| IP240816P00035000 | 2024-05-29 10:09AM EDT | 2024-08-16 | 0.45 | 0.15 | 0.50 | 0.00 | - | 7 | 113 | 46.83% |
| IP240920P00035000 | 2024-05-22 3:02PM EDT | 2024-09-20 | 0.75 | 0.00 | 2.05 | 0.00 | - | - | 53 | 65.55% |
| IP241018P00035000 | 2024-05-31 2:55PM EDT | 2024-10-18 | 1.10 | 0.05 | 1.20 | 0.00 | - | 10 | 10,192 | 46.73% |
| IP250117P00035000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 0.95 | 0.20 | 1.90 | 0.00 | - | 10 | 2,840 | 44.09% |
| IP260116P00035000 | 2024-05-23 10:46AM EDT | 2026-01-16 | 2.00 | 0.30 | 3.90 | 0.00 | - | 2 | 216 | 39.60% |
© 2024 Yahoo. All rights reserved.