International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240517C00027000 | 2024-05-07 9:30AM EDT | 27.00 | 10.80 | 10.10 | 14.00 | 0.00 | - | - | 5 | 223.63% |
| IP240517C00027500 | 2024-05-07 9:30AM EDT | 27.50 | 10.30 | 9.40 | 13.50 | 0.00 | - | - | 4 | 201.17% |
| IP240517C00028000 | 2024-05-07 9:30AM EDT | 28.00 | 9.79 | 9.10 | 12.70 | 0.00 | - | - | 8 | 185.55% |
| IP240517C00029000 | 2024-05-07 9:30AM EDT | 29.00 | 8.79 | 8.20 | 11.70 | 0.00 | - | - | 3 | 176.17% |
| IP240517C00030000 | 2024-05-08 1:34PM EDT | 30.00 | 9.10 | 7.90 | 10.70 | 0.00 | - | - | 21 | 197.27% |
| IP240517C00031000 | 2024-05-07 9:30AM EDT | 31.00 | 6.79 | 6.10 | 9.70 | 0.00 | - | - | 3 | 138.28% |
| IP240517C00032000 | 2024-04-29 2:15PM EDT | 32.00 | 3.60 | 5.60 | 8.50 | 0.00 | - | 3 | 7 | 138.67% |
| IP240517C00032500 | 2024-04-29 12:11PM EDT | 32.50 | 2.60 | 5.00 | 8.00 | 0.00 | - | 1 | 7 | 125.78% |
| IP240517C00033000 | 2024-04-24 11:25AM EDT | 33.00 | 1.70 | 4.60 | 7.60 | 0.00 | - | - | 6 | 126.86% |
| IP240517C00034000 | 2024-05-10 11:12AM EDT | 34.00 | 3.95 | 3.50 | 6.70 | -1.95 | -33.05% | 200 | 952 | 110.35% |
| IP240517C00035000 | 2024-05-10 3:02PM EDT | 35.00 | 4.08 | 2.00 | 5.50 | -0.34 | -7.69% | 1 | 3,409 | 63.67% |
| IP240517C00036000 | 2024-05-10 11:12AM EDT | 36.00 | 2.15 | 1.85 | 3.60 | -1.08 | -33.44% | 201 | 421 | 108.01% |
| IP240517C00037000 | 2024-05-10 11:16AM EDT | 37.00 | 1.75 | 1.15 | 2.60 | -2.25 | -56.25% | 52 | 312 | 87.70% |
| IP240517C00037500 | 2024-05-10 2:45PM EDT | 37.50 | 1.25 | 1.00 | 2.30 | -1.48 | -54.21% | 108 | 2,574 | 52.44% |
| IP240517C00038000 | 2024-05-10 3:51PM EDT | 38.00 | 0.95 | 0.85 | 1.20 | -1.10 | -53.66% | 56 | 661 | 44.92% |
| IP240517C00039000 | 2024-05-10 3:59PM EDT | 39.00 | 0.60 | 0.55 | 1.40 | -0.90 | -60.00% | 398 | 1,067 | 59.18% |
| IP240517C00040000 | 2024-05-10 3:59PM EDT | 40.00 | 0.35 | 0.30 | 0.35 | -0.92 | -72.44% | 326 | 6,582 | 44.04% |
| IP240517C00041000 | 2024-05-10 2:36PM EDT | 41.00 | 0.35 | 0.15 | 0.50 | -0.55 | -61.11% | 6 | 284 | 56.64% |
| IP240517C00042000 | 2024-05-10 3:57PM EDT | 42.00 | 0.25 | 0.25 | 0.40 | -0.45 | -64.29% | 402 | 2,018 | 69.34% |
| IP240517C00042500 | 2024-05-09 3:09PM EDT | 42.50 | 0.48 | 0.00 | 0.30 | 0.00 | - | 4 | 399 | 59.38% |
| IP240517C00043000 | 2024-05-09 3:59PM EDT | 43.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 34 | 34 | 85.16% |
| IP240517C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.21 | 0.00 | 1.45 | 0.00 | - | 5 | 458 | 134.18% |
| IP240517C00047500 | 2024-03-26 9:31AM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 131.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240517P00025000 | 2024-04-04 11:09AM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 245.90% |
| IP240517P00030000 | 2024-04-16 3:56PM EDT | 30.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 31 | 92.19% |
| IP240517P00031000 | 2024-04-29 1:54PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 212 | 82.03% |
| IP240517P00032000 | 2024-05-07 1:17PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 279 | 71.88% |
| IP240517P00032500 | 2024-05-07 11:16AM EDT | 32.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 201 | 531 | 107.62% |
| IP240517P00033000 | 2024-05-08 3:34PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 3,727 | 61.72% |
| IP240517P00034000 | 2024-05-07 1:17PM EDT | 34.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 3 | 486 | 120.51% |
| IP240517P00035000 | 2024-05-10 12:16PM EDT | 35.00 | 0.05 | 0.05 | 0.90 | 0.00 | - | 7 | 516 | 90.33% |
| IP240517P00036000 | 2024-05-07 9:31AM EDT | 36.00 | 0.56 | 0.00 | 0.65 | 0.00 | - | 8 | 83 | 62.89% |
| IP240517P00037000 | 2024-05-10 1:48PM EDT | 37.00 | 0.25 | 0.00 | 0.40 | -0.35 | -58.33% | 4 | 3 | 51.56% |
| IP240517P00037500 | 2024-05-10 10:26AM EDT | 37.50 | 0.35 | 0.25 | 1.10 | +0.05 | +16.67% | 6 | 1,798 | 58.30% |
| IP240517P00038000 | 2024-05-10 12:58PM EDT | 38.00 | 0.55 | 0.35 | 0.60 | +0.05 | +10.00% | 59 | 205 | 43.85% |
| IP240517P00039000 | 2024-05-10 3:54PM EDT | 39.00 | 1.00 | 0.90 | 1.60 | +0.33 | +49.25% | 40 | 627 | 51.76% |
| IP240517P00040000 | 2024-05-10 10:01AM EDT | 40.00 | 1.60 | 1.35 | 2.40 | +0.40 | +33.33% | 6 | 2,019 | 50.29% |
| IP240517P00041000 | 2024-05-09 3:38PM EDT | 41.00 | 1.80 | 2.20 | 3.30 | 0.00 | - | 14 | 14 | 57.03% |
| IP240517P00042500 | 2024-05-09 2:39PM EDT | 42.50 | 3.08 | 3.00 | 4.90 | 0.00 | - | 2 | 2 | 118.75% |
© 2024 Yahoo. All rights reserved.