International Paper Company (IP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240510C00040000 | 2024-04-22 9:34AM EDT | 2024-05-10 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 95.61% |
| IP240517C00040000 | 2024-04-29 2:38PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 53 | 4,762 | 30.66% |
| IP240524C00040000 | 2024-04-26 3:08PM EDT | 2024-05-24 | 0.13 | 0.00 | 1.25 | 0.00 | - | 1 | 23 | 53.37% |
| IP240531C00040000 | 2024-04-22 1:20PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 24 | 25.39% |
| IP240621C00040000 | 2024-05-03 1:51PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.25 | -0.01 | -6.67% | 2 | 1,279 | 24.81% |
| IP240719C00040000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 0.39 | 0.35 | 0.45 | +0.05 | +14.71% | 13 | 4,946 | 24.37% |
| IP241018C00040000 | 2024-05-03 2:06PM EDT | 2024-10-18 | 1.12 | 1.05 | 1.20 | +0.02 | +1.82% | 14 | 4,896 | 25.78% |
| IP250117C00040000 | 2024-05-03 1:09PM EDT | 2025-01-17 | 1.65 | 1.65 | 1.80 | +0.06 | +3.77% | 1 | 1,643 | 26.09% |
| IP260116C00040000 | 2024-04-26 11:29AM EDT | 2026-01-16 | 2.26 | 3.10 | 3.60 | 0.00 | - | 23 | 285 | 26.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240510P00040000 | 2024-04-08 9:39AM EDT | 2024-05-10 | 2.35 | 2.20 | 5.90 | 0.00 | - | 1 | 1 | 72.07% |
| IP240517P00040000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 5.58 | 2.25 | 5.80 | 0.00 | - | 63 | 2,003 | 122.61% |
| IP240524P00040000 | 2024-04-19 11:30AM EDT | 2024-05-24 | 5.03 | 2.20 | 6.20 | 0.00 | - | 2 | 18 | 112.01% |
| IP240621P00040000 | 2024-04-29 12:35PM EDT | 2024-06-21 | 5.25 | 2.50 | 4.30 | 0.00 | - | 3 | 638 | 33.84% |
| IP240719P00040000 | 2024-04-30 12:51PM EDT | 2024-07-19 | 5.44 | 2.60 | 4.40 | 0.00 | - | 1 | 369 | 28.91% |
| IP241018P00040000 | 2024-05-02 9:37AM EDT | 2024-10-18 | 5.60 | 4.80 | 5.00 | 0.00 | - | 1 | 193 | 26.71% |
| IP250117P00040000 | 2024-04-19 3:04PM EDT | 2025-01-17 | 6.33 | 4.00 | 5.60 | 0.00 | - | 1 | 349 | 26.81% |
| IP260116P00040000 | 2024-05-02 11:04AM EDT | 2026-01-16 | 7.20 | 6.80 | 7.40 | -0.20 | -2.70% | 41 | 23 | 27.03% |
© 2024 Yahoo. All rights reserved.