International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240705C00042500 | 2024-06-21 2:57PM EDT | 42.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IP240705C00043000 | 2024-06-21 3:59PM EDT | 43.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IP240705C00044000 | 2024-06-21 10:11AM EDT | 44.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| IP240705C00045000 | 2024-06-14 11:04AM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| IP240705C00045500 | 2024-06-21 11:22AM EDT | 45.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| IP240705C00046000 | 2024-06-21 2:41PM EDT | 46.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 16 | 45 | 0.00% |
| IP240705C00046500 | 2024-06-21 3:38PM EDT | 46.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 114 | 112 | 1.56% |
| IP240705C00047000 | 2024-06-21 3:46PM EDT | 47.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 207 | 227 | 3.13% |
| IP240705C00047500 | 2024-06-21 3:38PM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 21 | 6.25% |
| IP240705C00048000 | 2024-06-21 3:28PM EDT | 48.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 49 | 58 | 6.25% |
| IP240705C00048500 | 2024-06-21 2:03PM EDT | 48.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| IP240705C00049000 | 2024-06-21 1:14PM EDT | 49.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| IP240705C00050000 | 2024-06-06 3:24PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240705P00035000 | 2024-06-21 11:31AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 25.00% |
| IP240705P00039000 | 2024-06-21 3:02PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| IP240705P00040000 | 2024-06-06 1:25PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IP240705P00041000 | 2024-06-11 3:23PM EDT | 41.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| IP240705P00042000 | 2024-06-20 3:11PM EDT | 42.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| IP240705P00043000 | 2024-06-11 9:52AM EDT | 43.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 12.50% |
| IP240705P00043500 | 2024-06-18 9:30AM EDT | 43.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| IP240705P00044000 | 2024-06-14 9:30AM EDT | 44.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| IP240705P00044500 | 2024-06-21 12:28PM EDT | 44.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| IP240705P00045000 | 2024-06-21 12:28PM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| IP240705P00045500 | 2024-06-21 12:33PM EDT | 45.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
| IP240705P00046000 | 2024-06-21 3:34PM EDT | 46.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 0.39% |
| IP240705P00046500 | 2024-06-21 3:44PM EDT | 46.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 0.00% |
| IP240705P00047000 | 2024-06-07 1:41PM EDT | 47.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.