International Paper Company (IP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:35.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240503C00035000 | 2024-05-03 2:43PM EDT | 2024-05-03 | 1.18 | 0.95 | 1.20 | +0.27 | +29.67% | 81 | 326 | 50.39% |
| IP240510C00035000 | 2024-05-03 12:31PM EDT | 2024-05-10 | 1.10 | 1.20 | 1.30 | +0.40 | +57.14% | 5 | 41 | 25.78% |
| IP240517C00035000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 1.38 | 1.40 | 1.50 | -0.02 | -1.43% | 9 | 3,419 | 27.69% |
| IP240524C00035000 | 2024-05-02 11:43AM EDT | 2024-05-24 | 1.00 | 1.45 | 1.70 | 0.00 | - | 1 | 410 | 29.40% |
| IP240531C00035000 | 2024-05-03 10:50AM EDT | 2024-05-31 | 1.44 | 1.50 | 1.65 | +0.34 | +30.91% | 1 | 207 | 24.22% |
| IP240607C00035000 | 2024-05-01 10:39AM EDT | 2024-06-07 | 0.80 | 1.55 | 1.70 | 0.00 | - | 11 | 113 | 22.95% |
| IP240621C00035000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 1.80 | 1.80 | 1.85 | +0.02 | +1.12% | 7 | 11,045 | 22.61% |
| IP240719C00035000 | 2024-05-03 1:49PM EDT | 2024-07-19 | 2.22 | 2.10 | 2.30 | +0.42 | +23.33% | 4 | 1,548 | 25.34% |
| IP241018C00035000 | 2024-05-03 2:07PM EDT | 2024-10-18 | 3.10 | 3.00 | 3.30 | +0.10 | +3.33% | 2 | 2,246 | 27.86% |
| IP250117C00035000 | 2024-05-02 2:53PM EDT | 2025-01-17 | 3.65 | 3.70 | 3.90 | 0.00 | - | 2 | 1,233 | 27.54% |
| IP260116C00035000 | 2024-05-02 11:32AM EDT | 2026-01-16 | 4.80 | 5.20 | 5.60 | 0.00 | - | 74 | 457 | 27.09% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240503P00035000 | 2024-05-03 11:22AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.55 | -0.02 | -66.67% | 2 | 181 | 94.92% |
| IP240510P00035000 | 2024-05-03 12:54PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 2 | 38 | 22.17% |
| IP240517P00035000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 26 | 588 | 23.44% |
| IP240524P00035000 | 2024-05-03 11:37AM EDT | 2024-05-24 | 0.56 | 0.40 | 0.50 | -0.14 | -20.00% | 13 | 32 | 27.78% |
| IP240531P00035000 | 2024-05-03 1:53PM EDT | 2024-05-31 | 0.50 | 0.50 | 0.60 | -0.45 | -47.37% | 1 | 11 | 26.95% |
| IP240621P00035000 | 2024-05-03 12:32PM EDT | 2024-06-21 | 0.90 | 0.80 | 0.90 | -0.46 | -33.82% | 13 | 1,014 | 26.66% |
| IP240719P00035000 | 2024-05-03 12:44PM EDT | 2024-07-19 | 1.20 | 1.10 | 1.15 | -0.09 | -6.98% | 11 | 466 | 25.34% |
| IP241018P00035000 | 2024-05-03 1:32PM EDT | 2024-10-18 | 2.05 | 2.00 | 2.15 | -0.25 | -10.87% | 87 | 1,404 | 27.86% |
| IP250117P00035000 | 2024-05-01 2:06PM EDT | 2025-01-17 | 3.10 | 2.65 | 2.80 | 0.00 | - | 40 | 787 | 27.99% |
| IP260116P00035000 | 2024-05-01 10:21AM EDT | 2026-01-16 | 4.90 | 2.00 | 4.70 | 0.00 | - | 1 | 227 | 28.50% |
© 2024 Yahoo. All rights reserved.