International Paper Company (IP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240607C00040000 | 2024-05-23 1:06PM EDT | 2024-06-07 | 3.64 | 4.50 | 5.80 | 0.00 | - | 2 | 249 | 51.95% |
| IP240614C00040000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 5.00 | 5.00 | 5.90 | +0.28 | +5.93% | 1 | 376 | 57.91% |
| IP240621C00040000 | 2024-05-31 2:00PM EDT | 2024-06-21 | 4.87 | 5.30 | 6.20 | 0.00 | - | 12 | 13,061 | 58.84% |
| IP240628C00040000 | 2024-05-23 3:50PM EDT | 2024-06-28 | 5.00 | 4.90 | 6.60 | 0.00 | - | 8 | 28 | 50.98% |
| IP240719C00040000 | 2024-05-31 11:27AM EDT | 2024-07-19 | 5.30 | 5.70 | 6.60 | -0.09 | -1.67% | 87 | 6,559 | 56.10% |
| IP240816C00040000 | 2024-05-24 11:18AM EDT | 2024-08-16 | 7.14 | 5.60 | 7.00 | 0.00 | - | 8 | 129 | 50.76% |
| IP240920C00040000 | 2024-05-23 12:42PM EDT | 2024-09-20 | 5.26 | 6.40 | 7.40 | 0.00 | - | 1 | 43 | 46.92% |
| IP241018C00040000 | 2024-05-30 3:19PM EDT | 2024-10-18 | 6.40 | 6.60 | 7.50 | 0.00 | - | 65 | 5,149 | 43.02% |
| IP250117C00040000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 6.85 | 7.00 | 8.50 | -0.78 | -10.22% | 6 | 1,792 | 41.63% |
| IP260116C00040000 | 2024-05-24 11:30AM EDT | 2026-01-16 | 9.50 | 7.40 | 9.90 | 0.00 | - | 4 | 167 | 32.86% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240607P00040000 | 2024-05-21 11:39AM EDT | 2024-06-07 | 0.60 | 0.00 | 0.75 | 0.00 | - | 4 | 25 | 83.01% |
| IP240614P00040000 | 2024-05-16 12:14PM EDT | 2024-06-14 | 1.30 | 0.00 | 1.30 | 0.00 | - | 1 | 10 | 71.68% |
| IP240621P00040000 | 2024-05-30 3:57PM EDT | 2024-06-21 | 0.21 | 0.15 | 0.45 | -0.08 | -27.59% | 11 | 2,399 | 50.98% |
| IP240628P00040000 | 2024-05-31 1:37PM EDT | 2024-06-28 | 0.57 | 0.00 | 0.80 | -0.08 | -12.31% | 1 | 305 | 55.13% |
| IP240719P00040000 | 2024-05-31 1:30PM EDT | 2024-07-19 | 0.75 | 0.35 | 0.75 | +0.01 | +1.35% | 96 | 6,205 | 40.58% |
| IP240816P00040000 | 2024-05-30 12:35PM EDT | 2024-08-16 | 1.35 | 1.00 | 1.30 | 0.00 | - | 5 | 105 | 41.50% |
| IP240920P00040000 | 2024-05-29 2:20PM EDT | 2024-09-20 | 1.91 | 1.00 | 1.75 | 0.00 | - | 38 | 266 | 40.11% |
| IP241018P00040000 | 2024-05-30 2:44PM EDT | 2024-10-18 | 2.25 | 0.05 | 2.70 | 0.00 | - | 1,000 | 1,195 | 46.11% |
| IP250117P00040000 | 2024-05-24 11:12AM EDT | 2025-01-17 | 1.48 | 0.85 | 3.80 | 0.00 | - | 1 | 457 | 44.78% |
| IP260116P00040000 | 2024-05-16 1:08PM EDT | 2026-01-16 | 4.70 | 1.45 | 4.30 | 0.00 | - | 2 | 124 | 30.38% |
© 2024 Yahoo. All rights reserved.