Intrepid Potash, Inc. (IPI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI240621C00015000 | 2024-03-06 10:48AM EDT | 15.00 | 7.00 | 6.00 | 7.70 | 0.00 | - | 1 | 15 | 0.00% |
| IPI240621C00018000 | 2024-05-13 9:55AM EDT | 18.00 | 8.00 | 7.50 | 10.00 | 0.00 | - | 1 | 5 | 133.50% |
| IPI240621C00019000 | 2024-03-25 11:43AM EDT | 19.00 | 1.80 | 1.80 | 2.15 | 0.00 | - | 1 | 14 | 0.00% |
| IPI240621C00020000 | 2024-05-17 1:56PM EDT | 20.00 | 5.00 | 5.60 | 8.30 | 0.00 | - | 7 | 65 | 116.21% |
| IPI240621C00021000 | 2024-05-13 9:33AM EDT | 21.00 | 4.63 | 4.70 | 6.50 | 0.00 | - | 2 | 39 | 85.25% |
| IPI240621C00022000 | 2024-05-14 10:20AM EDT | 22.00 | 5.20 | 3.90 | 5.70 | 0.00 | - | 1 | 119 | 82.23% |
| IPI240621C00023000 | 2024-05-16 10:00AM EDT | 23.00 | 2.55 | 2.45 | 4.60 | 0.00 | - | 100 | 289 | 57.42% |
| IPI240621C00024000 | 2024-05-10 2:46PM EDT | 24.00 | 1.51 | 2.10 | 5.00 | 0.00 | - | 7 | 91 | 83.59% |
| IPI240621C00025000 | 2024-05-17 1:43PM EDT | 25.00 | 1.30 | 1.45 | 2.65 | 0.00 | - | 1 | 626 | 51.07% |
| IPI240621C00026000 | 2024-05-20 11:29AM EDT | 26.00 | 1.00 | 1.05 | 1.45 | 0.00 | - | 59 | 98 | 48.29% |
| IPI240621C00027000 | 2024-05-20 3:31PM EDT | 27.00 | 0.95 | 0.60 | 0.90 | 0.00 | - | 32 | 212 | 43.70% |
| IPI240621C00028000 | 2024-05-21 11:34AM EDT | 28.00 | 0.45 | 0.35 | 0.50 | -0.20 | -30.77% | 24 | 82 | 40.04% |
| IPI240621C00029000 | 2024-05-21 9:37AM EDT | 29.00 | 0.40 | 0.20 | 0.55 | -0.05 | -11.11% | 2 | 34 | 50.88% |
| IPI240621C00030000 | 2024-05-20 2:05PM EDT | 30.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 55 | 1,192 | 54.49% |
| IPI240621C00031000 | 2024-01-02 12:53PM EDT | 31.00 | 1.85 | 0.15 | 0.25 | 0.00 | - | 9 | 54 | 50.98% |
| IPI240621C00032000 | 2023-12-19 12:13PM EDT | 32.00 | 1.15 | 0.20 | 0.45 | 0.00 | - | - | 12 | 61.62% |
| IPI240621C00033000 | 2024-03-07 2:35PM EDT | 33.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 70.51% |
| IPI240621C00034000 | 2023-12-21 12:03PM EDT | 34.00 | 1.65 | 0.15 | 0.35 | 0.00 | - | - | 4 | 68.16% |
| IPI240621C00035000 | 2024-03-08 1:12PM EDT | 35.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 371 | 81.64% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI240621P00010000 | 2024-03-26 3:09PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 228.32% |
| IPI240621P00013000 | 2024-01-30 4:56PM EDT | 13.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 11 | 148.83% |
| IPI240621P00014000 | 2024-03-22 9:30AM EDT | 14.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 117.58% |
| IPI240621P00015000 | 2024-05-02 3:11PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 142.58% |
| IPI240621P00016000 | 2024-05-10 11:09AM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 128.91% |
| IPI240621P00017000 | 2024-05-20 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 145 | 115.82% |
| IPI240621P00018000 | 2024-05-09 2:09PM EDT | 18.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 83 | 114 | 103.52% |
| IPI240621P00019000 | 2024-05-20 10:36AM EDT | 19.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 1 | 191 | 71.88% |
| IPI240621P00020000 | 2024-05-10 10:13AM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 40 | 285 | 80.27% |
| IPI240621P00021000 | 2024-05-17 12:25PM EDT | 21.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 69.24% |
| IPI240621P00022000 | 2024-05-09 3:46PM EDT | 22.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 55 | 58.40% |
| IPI240621P00023000 | 2024-05-16 2:28PM EDT | 23.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 126 | 172 | 62.50% |
| IPI240621P00024000 | 2024-05-20 12:49PM EDT | 24.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 3 | 42 | 39.84% |
| IPI240621P00025000 | 2024-05-21 10:07AM EDT | 25.00 | 0.65 | 0.50 | 0.90 | +0.05 | +8.33% | 13 | 5 | 43.80% |
| IPI240621P00026000 | 2024-05-20 2:04PM EDT | 26.00 | 1.03 | 0.80 | 2.55 | 0.00 | - | 5 | 6 | 53.66% |
| IPI240621P00027000 | 2023-12-26 3:09PM EDT | 27.00 | 4.80 | 7.20 | 9.60 | 0.00 | - | - | 5 | 257.47% |
| IPI240621P00030000 | 2023-12-05 11:52AM EDT | 30.00 | 10.60 | 8.70 | 9.60 | 0.00 | - | 5 | 0 | 213.67% |
| IPI240621P00031000 | 2024-01-03 11:16AM EDT | 31.00 | 8.90 | 12.20 | 13.80 | 0.00 | - | - | 5 | 317.58% |
© 2024 Yahoo. All rights reserved.