Intrepid Potash, Inc. (IPI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI240920C00010000 | 2024-02-08 4:38PM EDT | 10.00 | 8.60 | 10.10 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| IPI240920C00015000 | 2024-02-06 12:09PM EDT | 15.00 | 5.06 | 8.00 | 8.80 | 0.00 | - | - | 20 | 0.00% |
| IPI240920C00016000 | 2024-03-05 11:12AM EDT | 16.00 | 6.30 | 6.30 | 7.90 | 0.00 | - | 1 | 0 | 0.00% |
| IPI240920C00018000 | 2024-05-09 1:22PM EDT | 18.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IPI240920C00019000 | 2024-05-10 10:00AM EDT | 19.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IPI240920C00020000 | 2024-05-20 3:19PM EDT | 20.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IPI240920C00021000 | 2024-05-09 10:35AM EDT | 21.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IPI240920C00022000 | 2024-05-13 3:56PM EDT | 22.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| IPI240920C00023000 | 2024-05-17 2:52PM EDT | 23.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IPI240920C00024000 | 2024-05-15 12:46PM EDT | 24.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IPI240920C00025000 | 2024-05-24 1:32PM EDT | 25.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IPI240920C00026000 | 2024-05-20 11:24AM EDT | 26.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| IPI240920C00027000 | 2024-05-24 9:56AM EDT | 27.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IPI240920C00028000 | 2024-05-28 2:52PM EDT | 28.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IPI240920C00029000 | 2024-05-16 12:23PM EDT | 29.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| IPI240920C00030000 | 2024-05-28 2:39PM EDT | 30.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IPI240920C00031000 | 2024-05-16 2:46PM EDT | 31.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IPI240920C00032000 | 2024-05-22 11:38AM EDT | 32.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| IPI240920C00033000 | 2024-05-20 11:48AM EDT | 33.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IPI240920C00035000 | 2024-05-10 1:38PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI240920P00012000 | 2024-03-08 3:08PM EDT | 12.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 91.21% |
| IPI240920P00013000 | 2024-04-16 3:56PM EDT | 13.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 97.75% |
| IPI240920P00014000 | 2024-03-27 12:21PM EDT | 14.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 1 | 15 | 84.77% |
| IPI240920P00015000 | 2024-04-15 3:31PM EDT | 15.00 | 0.75 | 0.10 | 1.10 | 0.00 | - | 15 | 157 | 91.31% |
| IPI240920P00016000 | 2024-05-09 9:58AM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| IPI240920P00017000 | 2024-05-14 3:48PM EDT | 17.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IPI240920P00018000 | 2024-05-13 10:12AM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IPI240920P00019000 | 2024-05-07 1:10PM EDT | 19.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IPI240920P00020000 | 2024-05-30 9:39AM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IPI240920P00021000 | 2024-05-10 10:57AM EDT | 21.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IPI240920P00022000 | 2024-05-10 11:21AM EDT | 22.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IPI240920P00024000 | 2024-05-24 11:30AM EDT | 24.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IPI240920P00025000 | 2024-05-28 9:57AM EDT | 25.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IPI240920P00026000 | 2024-05-20 1:43PM EDT | 26.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| IPI240920P00030000 | 2024-03-08 1:44PM EDT | 30.00 | 9.10 | 6.90 | 9.30 | 0.00 | - | 5 | 0 | 104.20% |
© 2024 Yahoo. All rights reserved.