International Paper Company (IP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240607C00045000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 0.75 | 0.65 | 0.90 | +0.07 | +10.29% | 39 | 78 | 34.33% |
| IP240614C00045000 | 2024-05-31 3:10PM EDT | 2024-06-14 | 1.05 | 0.60 | 1.95 | -0.60 | -36.36% | 2 | 12 | 54.15% |
| IP240621C00045000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 1.70 | 1.40 | 2.00 | +0.25 | +17.24% | 28 | 16,827 | 45.36% |
| IP240628C00045000 | 2024-05-29 11:49AM EDT | 2024-06-28 | 1.74 | 1.80 | 3.50 | 0.00 | - | 33 | 51 | 52.39% |
| IP240719C00045000 | 2024-05-31 1:55PM EDT | 2024-07-19 | 2.25 | 2.40 | 2.80 | -0.10 | -4.26% | 188 | 1,811 | 41.87% |
| IP240816C00045000 | 2024-05-31 3:07PM EDT | 2024-08-16 | 2.93 | 3.00 | 3.80 | +0.23 | +8.52% | 5 | 1,215 | 45.58% |
| IP240920C00045000 | 2024-05-31 10:56AM EDT | 2024-09-20 | 3.20 | 3.30 | 4.10 | -0.10 | -3.03% | 34 | 3,549 | 40.82% |
| IP241018C00045000 | 2024-05-30 2:44PM EDT | 2024-10-18 | 2.65 | 3.30 | 3.90 | 0.00 | - | 1,010 | 15,961 | 34.69% |
| IP250117C00045000 | 2024-05-29 1:51PM EDT | 2025-01-17 | 3.95 | 3.80 | 5.10 | -0.05 | -1.25% | 3 | 10,528 | 35.46% |
| IP260116C00045000 | 2024-05-30 3:23PM EDT | 2026-01-16 | 5.00 | 4.40 | 7.10 | 0.00 | - | 10 | 258 | 30.93% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240607P00045000 | 2024-05-31 9:30AM EDT | 2024-06-07 | 1.45 | 0.05 | 1.25 | +0.10 | +7.41% | 2 | 88 | 52.05% |
| IP240614P00045000 | 2024-05-30 9:32AM EDT | 2024-06-14 | 1.50 | 0.65 | 2.75 | 0.00 | - | 1 | 2 | 79.49% |
| IP240621P00045000 | 2024-05-31 1:06PM EDT | 2024-06-21 | 2.05 | 1.30 | 2.25 | -0.09 | -4.21% | 20 | 62 | 53.27% |
| IP240628P00045000 | 2024-05-23 1:38PM EDT | 2024-06-28 | 2.46 | 1.55 | 2.40 | 0.00 | - | - | 1 | 49.17% |
| IP240719P00045000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 2.15 | 2.00 | 2.40 | -0.26 | -10.79% | 76 | 2,167 | 37.16% |
| IP240816P00045000 | 2024-05-29 3:35PM EDT | 2024-08-16 | 3.20 | 1.65 | 3.30 | 0.00 | - | 25 | 261 | 40.60% |
| IP240920P00045000 | 2024-05-29 2:20PM EDT | 2024-09-20 | 3.60 | 3.10 | 3.50 | 0.00 | - | 26 | 22 | 35.67% |
| IP241018P00045000 | 2024-05-24 11:26AM EDT | 2024-10-18 | 3.30 | 3.10 | 4.10 | 0.00 | - | 1 | 12 | 37.33% |
| IP250117P00045000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 3.50 | 2.20 | 4.90 | 0.00 | - | 20 | 48 | 34.71% |
| IP260116P00045000 | 2024-05-28 10:23AM EDT | 2026-01-16 | 4.80 | 2.90 | 5.80 | 0.00 | - | 3 | 126 | 25.60% |
© 2024 Yahoo. All rights reserved.