International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621C00017500 | 2023-12-07 3:33PM EDT | 17.50 | 19.37 | 19.20 | 22.50 | 0.00 | - | 1 | 1 | 0.00% |
| IP240621C00020000 | 2023-07-25 10:49AM EDT | 20.00 | 13.90 | 14.10 | 14.50 | 0.00 | - | 6 | 0 | 0.00% |
| IP240621C00022500 | 2024-05-16 9:35AM EDT | 22.50 | 16.85 | 20.60 | 23.60 | 0.00 | - | 1 | 0 | 222.85% |
| IP240621C00025000 | 2024-05-23 2:09PM EDT | 25.00 | 19.00 | 18.40 | 20.80 | 0.00 | - | 6 | 6 | 193.16% |
| IP240621C00027500 | 2024-05-22 1:47PM EDT | 27.50 | 15.00 | 15.20 | 18.10 | 0.00 | - | 50 | 2 | 99.61% |
| IP240621C00030000 | 2024-05-22 3:18PM EDT | 30.00 | 10.70 | 13.40 | 16.50 | 0.00 | - | 1,310 | 1 | 165.23% |
| IP240621C00032500 | 2024-05-22 3:18PM EDT | 32.50 | 10.89 | 10.70 | 14.00 | 0.00 | - | 5,670 | 3 | 133.40% |
| IP240621C00034000 | 2024-05-22 2:35PM EDT | 34.00 | 7.60 | 9.60 | 12.40 | 0.00 | - | - | 0 | 126.66% |
| IP240621C00035000 | 2024-05-24 9:54AM EDT | 35.00 | 10.85 | 8.50 | 10.60 | 0.00 | - | 6 | 50 | 92.58% |
| IP240621C00037500 | 2024-06-04 3:50PM EDT | 37.50 | 6.91 | 6.40 | 7.20 | 0.00 | - | 13 | 6,236 | 56.06% |
| IP240621C00039500 | 2024-05-22 10:47AM EDT | 39.50 | 2.40 | 4.40 | 5.20 | 0.00 | - | - | 30 | 61.43% |
| IP240621C00040000 | 2024-06-05 2:08PM EDT | 40.00 | 4.70 | 4.20 | 4.70 | 0.00 | - | 6 | 13,023 | 57.03% |
| IP240621C00040500 | 2024-05-23 3:24PM EDT | 40.50 | 4.20 | 3.50 | 4.20 | 0.00 | - | - | 133 | 52.54% |
| IP240621C00041000 | 2024-05-28 1:57PM EDT | 41.00 | 4.90 | 3.40 | 3.90 | 0.00 | - | 3 | 79 | 55.08% |
| IP240621C00041500 | 2024-05-24 11:16AM EDT | 41.50 | 4.90 | 2.85 | 3.40 | 0.00 | - | 4 | 595 | 50.20% |
| IP240621C00042000 | 2024-06-05 12:52PM EDT | 42.00 | 2.60 | 2.55 | 3.10 | 0.00 | - | 36 | 343 | 51.47% |
| IP240621C00042500 | 2024-06-04 1:00PM EDT | 42.50 | 2.85 | 2.20 | 2.95 | +0.04 | +1.42% | 2 | 36,280 | 56.40% |
| IP240621C00043000 | 2024-06-04 11:38AM EDT | 43.00 | 2.12 | 1.80 | 2.50 | 0.00 | - | 1 | 74 | 51.90% |
| IP240621C00043500 | 2024-06-05 11:24AM EDT | 43.50 | 1.66 | 1.55 | 2.00 | 0.00 | - | 1 | 28 | 45.70% |
| IP240621C00044000 | 2024-06-05 12:52PM EDT | 44.00 | 1.40 | 1.10 | 1.70 | 0.00 | - | 3 | 78 | 44.53% |
| IP240621C00044500 | 2024-06-05 11:31AM EDT | 44.50 | 1.25 | 1.05 | 1.40 | 0.00 | - | 1 | 53 | 42.77% |
| IP240621C00045000 | 2024-06-06 9:32AM EDT | 45.00 | 1.10 | 0.80 | 1.00 | 0.00 | - | 1 | 16,810 | 37.50% |
| IP240621C00045500 | 2024-06-05 3:06PM EDT | 45.50 | 0.98 | 0.65 | 0.90 | 0.00 | - | 1 | 287 | 39.80% |
| IP240621C00046000 | 2024-06-05 1:28PM EDT | 46.00 | 0.62 | 0.50 | 0.75 | 0.00 | - | 31 | 360 | 40.04% |
| IP240621C00046500 | 2024-06-05 10:19AM EDT | 46.50 | 0.50 | 0.40 | 0.65 | 0.00 | - | 4 | 200 | 41.21% |
| IP240621C00047000 | 2024-06-06 9:34AM EDT | 47.00 | 0.40 | 0.50 | 0.55 | -0.02 | -4.76% | 34 | 1,563 | 41.90% |
| IP240621C00047500 | 2024-05-31 10:42AM EDT | 47.50 | 0.61 | 0.00 | 0.75 | 0.00 | - | 3 | 103 | 52.39% |
| IP240621C00048000 | 2024-06-05 9:30AM EDT | 48.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 6 | 8,317 | 49.12% |
| IP240621C00049000 | 2024-06-04 9:42AM EDT | 49.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 63.28% |
| IP240621C00050000 | 2024-05-30 12:32PM EDT | 50.00 | 0.30 | 0.00 | 1.00 | +0.04 | +18.18% | 500 | 310 | 60.25% |
| IP240621C00051000 | 2024-05-29 10:44AM EDT | 51.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 88.92% |
| IP240621C00055000 | 2024-05-31 10:39AM EDT | 55.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 5 | 43 | 72.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621P00015000 | 2023-06-30 12:53PM EDT | 15.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 38 | 32 | 269.53% |
| IP240621P00017500 | 2023-05-26 1:56PM EDT | 17.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | 4 | 16 | 260.94% |
| IP240621P00020000 | 2024-05-13 1:01PM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 156.25% |
| IP240621P00022500 | 2024-04-24 3:02PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 147.66% |
| IP240621P00025000 | 2024-05-23 2:08PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 137 | 134.38% |
| IP240621P00027500 | 2024-05-10 11:09AM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 222 | 156.25% |
| IP240621P00030000 | 2024-05-23 3:46PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 787 | 81.25% |
| IP240621P00032500 | 2024-06-04 11:31AM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,289 | 110.16% |
| IP240621P00035000 | 2024-06-05 2:09PM EDT | 35.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 3 | 19,057 | 75.78% |
| IP240621P00036000 | 2024-05-30 1:23PM EDT | 36.00 | 0.23 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 116.70% |
| IP240621P00037000 | 2024-05-22 9:54AM EDT | 37.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 22 | 106.54% |
| IP240621P00037500 | 2024-06-04 1:57PM EDT | 37.50 | 0.25 | 0.05 | 0.40 | 0.00 | - | 10 | 5,497 | 59.28% |
| IP240621P00038000 | 2024-05-31 11:12AM EDT | 38.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 156 | 3,378 | 96.39% |
| IP240621P00038500 | 2024-05-29 1:04PM EDT | 38.50 | 0.25 | 0.00 | 2.25 | 0.00 | - | 14 | 20 | 92.29% |
| IP240621P00039000 | 2024-05-29 2:42PM EDT | 39.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 25 | 49 | 62.40% |
| IP240621P00040000 | 2024-06-05 2:09PM EDT | 40.00 | 0.27 | 0.05 | 0.35 | 0.00 | - | 3 | 2,405 | 47.17% |
| IP240621P00040500 | 2024-05-21 12:00PM EDT | 40.50 | 1.35 | 0.00 | 0.40 | 0.00 | - | - | 549 | 45.31% |
| IP240621P00041000 | 2024-05-31 2:34PM EDT | 41.00 | 0.42 | 0.00 | 0.65 | 0.00 | - | 1 | 411 | 50.54% |
| IP240621P00041500 | 2024-05-31 9:58AM EDT | 41.50 | 0.50 | 0.25 | 0.50 | 0.00 | - | 2 | 89 | 40.53% |
| IP240621P00042000 | 2024-06-06 9:34AM EDT | 42.00 | 0.60 | 0.45 | 0.55 | +0.10 | +20.00% | 34 | 997 | 37.70% |
| IP240621P00042500 | 2024-06-05 3:58PM EDT | 42.50 | 0.50 | 0.10 | 0.85 | 0.00 | - | 1 | 1,029 | 42.19% |
| IP240621P00043000 | 2024-06-04 10:07AM EDT | 43.00 | 0.65 | 0.30 | 1.00 | 0.00 | - | 2 | 7,194 | 41.07% |
| IP240621P00043500 | 2024-05-31 3:16PM EDT | 43.50 | 1.25 | 0.80 | 1.00 | 0.00 | - | 54 | 95 | 35.16% |
| IP240621P00044000 | 2024-06-05 1:50PM EDT | 44.00 | 1.30 | 0.95 | 1.20 | 0.00 | - | 22 | 87 | 34.23% |
| IP240621P00044500 | 2024-06-03 10:42AM EDT | 44.50 | 1.55 | 1.25 | 1.45 | 0.00 | - | 4 | 51 | 33.79% |
| IP240621P00045000 | 2024-06-05 1:36PM EDT | 45.00 | 1.92 | 1.55 | 1.80 | 0.00 | - | 1 | 42 | 35.30% |
| IP240621P00045500 | 2024-05-31 10:34AM EDT | 45.50 | 2.25 | 1.75 | 2.15 | 0.00 | - | 4 | 47 | 36.04% |
| IP240621P00047000 | 2024-05-23 3:56PM EDT | 47.00 | 4.80 | 2.65 | 4.40 | 0.00 | - | - | 1 | 71.58% |
| IP240621P00050000 | 2024-05-24 12:20PM EDT | 50.00 | 4.70 | 4.90 | 7.10 | 0.00 | - | 20 | 20 | 86.13% |
| IP240621P00055000 | 2024-04-03 9:30AM EDT | 55.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.