International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240726C00030000 | 2024-06-07 1:57PM EDT | 30.00 | 16.50 | 12.40 | 15.00 | 0.00 | - | 1 | 1 | 108.30% |
| IP240726C00042000 | 2024-06-26 2:13PM EDT | 42.00 | 5.24 | 1.70 | 3.40 | 0.00 | - | 1 | 2 | 60.40% |
| IP240726C00043000 | 2024-06-28 10:50AM EDT | 43.00 | 1.46 | 1.05 | 2.70 | -0.29 | -16.57% | 1 | 6 | 56.20% |
| IP240726C00044000 | 2024-06-28 11:00AM EDT | 44.00 | 1.13 | 1.05 | 2.30 | +1.13 | - | 1 | 3 | 57.23% |
| IP240726C00045000 | 2024-06-28 3:23PM EDT | 45.00 | 0.83 | 0.70 | 1.45 | -0.18 | -17.82% | 38 | 26 | 47.22% |
| IP240726C00046000 | 2024-06-28 1:52PM EDT | 46.00 | 0.61 | 0.50 | 0.75 | -0.03 | -4.69% | 50 | 10 | 37.94% |
| IP240726C00047000 | 2024-06-28 9:33AM EDT | 47.00 | 0.45 | 0.30 | 0.55 | -0.04 | -8.16% | 5 | 211 | 38.48% |
| IP240726C00048000 | 2024-06-28 11:22AM EDT | 48.00 | 0.30 | 0.15 | 0.40 | -0.05 | -14.29% | 6 | 46 | 39.06% |
| IP240726C00049000 | 2024-06-27 10:48AM EDT | 49.00 | 0.18 | 0.10 | 0.35 | 0.00 | - | 2 | 3 | 41.99% |
| IP240726C00050000 | 2024-06-07 1:11PM EDT | 50.00 | 1.21 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 61.33% |
| IP240726C00052000 | 2024-06-24 10:38AM EDT | 52.00 | 0.57 | 0.00 | 1.40 | +0.57 | - | - | 1 | 67.48% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240726P00025000 | 2024-06-28 11:46AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 1 | 0 | 85.94% |
| IP240726P00038000 | 2024-06-27 9:32AM EDT | 38.00 | 0.35 | 0.00 | 1.20 | +0.35 | - | - | 6 | 52.83% |
| IP240726P00039000 | 2024-06-27 9:48AM EDT | 39.00 | 0.46 | 0.20 | 0.40 | +0.46 | - | - | 2 | 39.16% |
| IP240726P00040000 | 2024-06-27 10:44AM EDT | 40.00 | 0.70 | 0.40 | 1.50 | +0.70 | - | - | 12 | 62.11% |
| IP240726P00041000 | 2024-06-12 9:31AM EDT | 41.00 | 0.90 | 0.50 | 1.80 | 0.00 | - | - | 1 | 60.16% |
| IP240726P00042000 | 2024-06-27 1:34PM EDT | 42.00 | 1.29 | 0.90 | 2.30 | 0.00 | - | 8 | 9 | 61.52% |
| IP240726P00043000 | 2024-06-27 1:06PM EDT | 43.00 | 1.60 | 1.35 | 1.65 | +1.60 | - | - | 4 | 36.91% |
| IP240726P00044000 | 2024-06-27 10:47AM EDT | 44.00 | 2.30 | 1.55 | 2.95 | 0.00 | - | 1 | 11 | 52.98% |
| IP240726P00045000 | 2024-06-27 10:21AM EDT | 45.00 | 3.46 | 1.85 | 3.80 | +3.46 | - | - | 2 | 58.15% |
| IP240726P00046000 | 2024-06-27 10:46AM EDT | 46.00 | 4.02 | 2.80 | 4.40 | +4.02 | - | - | 45 | 56.79% |
| IP240726P00047000 | 2024-06-27 1:12PM EDT | 47.00 | 4.60 | 3.20 | 5.50 | +4.60 | - | - | 1 | 65.87% |
| IP240726P00048000 | 2024-06-28 11:34AM EDT | 48.00 | 5.30 | 4.10 | 6.30 | +5.30 | - | 1 | 0 | 67.48% |
© 2024 Yahoo. All rights reserved.