International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240802C00040000 | 2024-06-27 10:03AM EDT | 40.00 | 3.85 | 2.65 | 5.00 | +3.85 | - | - | 1 | 62.94% |
| IP240802C00041000 | 2024-06-27 10:04AM EDT | 41.00 | 3.40 | 2.20 | 3.90 | +3.40 | - | - | 1 | 52.54% |
| IP240802C00043000 | 2024-06-28 9:30AM EDT | 43.00 | 2.30 | 1.50 | 2.90 | +2.30 | - | 1 | 6 | 53.91% |
| IP240802C00044000 | 2024-06-27 2:12PM EDT | 44.00 | 1.62 | 1.25 | 2.45 | 0.00 | - | 6 | 7 | 53.86% |
| IP240802C00045000 | 2024-06-28 11:02AM EDT | 45.00 | 0.87 | 0.85 | 1.95 | -0.48 | -35.56% | 6 | 20 | 51.81% |
| IP240802C00046000 | 2024-06-28 11:13AM EDT | 46.00 | 0.55 | 0.30 | 1.30 | -0.09 | -14.06% | 1 | 8 | 45.51% |
| IP240802C00047000 | 2024-06-25 10:00AM EDT | 47.00 | 2.65 | 0.15 | 0.60 | +2.65 | - | - | 1 | 35.55% |
| IP240802C00048000 | 2024-06-28 2:06PM EDT | 48.00 | 0.36 | 0.05 | 0.45 | +0.36 | - | 6 | 3 | 36.23% |
| IP240802C00050000 | 2024-06-27 12:10PM EDT | 50.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 1 | 0 | 51.95% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240802P00025000 | 2024-06-28 11:46AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 3 | 0 | 83.98% |
| IP240802P00036000 | 2024-06-27 9:48AM EDT | 36.00 | 0.30 | 0.05 | 0.90 | +0.30 | - | - | 2 | 55.13% |
| IP240802P00038000 | 2024-06-28 1:06PM EDT | 38.00 | 0.26 | 0.15 | 1.30 | +0.26 | - | 2 | 0 | 50.73% |
| IP240802P00040000 | 2024-06-28 10:45AM EDT | 40.00 | 0.71 | 0.40 | 1.20 | +0.71 | - | 2 | 4 | 48.68% |
| IP240802P00041000 | 2024-06-27 10:10AM EDT | 41.00 | 1.15 | 0.40 | 1.65 | +1.15 | - | - | 2 | 50.49% |
| IP240802P00042000 | 2024-06-27 12:28PM EDT | 42.00 | 1.37 | 0.95 | 1.65 | +1.37 | - | - | 4 | 42.04% |
| IP240802P00043000 | 2024-06-27 9:39AM EDT | 43.00 | 2.51 | 1.25 | 2.30 | 0.00 | - | 3 | 6 | 45.31% |
| IP240802P00044000 | 2024-06-27 9:54AM EDT | 44.00 | 2.60 | 1.60 | 3.10 | +2.60 | - | - | 7 | 50.05% |
| IP240802P00045000 | 2024-06-27 1:28PM EDT | 45.00 | 3.00 | 1.90 | 2.95 | +3.00 | - | - | 3 | 35.11% |
| IP240802P00046000 | 2024-06-28 9:30AM EDT | 46.00 | 3.57 | 2.50 | 4.40 | +3.57 | - | 1 | 0 | 50.59% |
© 2024 Yahoo. All rights reserved.