UK markets open in 4 hours 11 minutes
NIKKEI 225
38,847.69 +357.52 (+0.93%) HANG SENG
18,550.38 +125.42 (+0.68%) CRUDE OIL
74.47 +0.40 (+0.54%) GOLD FUTURES
2,388.50 +13.00 (+0.55%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,574.51 +203.89 (+0.37%)
International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP241018C00020000 | 2024-05-07 9:31AM EDT | 20.00 | 18.30 | 23.60 | 26.60 | 0.00 | - | - | 0 | 97.17% |
| IP241018C00027500 | 2024-04-26 2:02PM EDT | 27.50 | 6.64 | 16.50 | 20.50 | 0.00 | - | 1 | 2 | 83.25% |
| IP241018C00030000 | 2024-05-24 1:54PM EDT | 30.00 | 15.93 | 12.90 | 17.20 | 0.00 | - | 1 | 47 | 53.37% |
| IP241018C00032500 | 2024-05-10 12:07PM EDT | 32.50 | 6.78 | 10.60 | 14.90 | 0.00 | - | 1 | 204 | 81.81% |
| IP241018C00035000 | 2024-06-04 12:57PM EDT | 35.00 | 10.35 | 8.30 | 12.50 | 0.00 | - | 2 | 383 | 71.36% |
| IP241018C00037500 | 2024-06-04 1:08PM EDT | 37.50 | 8.55 | 7.90 | 9.80 | 0.00 | - | 13 | 337 | 57.76% |
| IP241018C00040000 | 2024-06-05 3:05PM EDT | 40.00 | 6.37 | 5.90 | 6.90 | -0.33 | -4.93% | 23 | 5,149 | 42.64% |
| IP241018C00042500 | 2024-06-05 1:23PM EDT | 42.50 | 4.55 | 4.20 | 5.30 | -0.15 | -3.19% | 83 | 20,747 | 40.72% |
| IP241018C00045000 | 2024-06-05 3:41PM EDT | 45.00 | 3.35 | 3.10 | 4.00 | +0.07 | +2.13% | 352 | 15,652 | 39.67% |
| IP241018C00047500 | 2024-06-04 2:23PM EDT | 47.50 | 1.70 | 1.45 | 2.75 | 0.00 | - | 54 | 4,407 | 37.00% |
| IP241018C00050000 | 2024-06-05 3:28PM EDT | 50.00 | 1.50 | 1.20 | 1.50 | +0.05 | +3.45% | 95 | 12,026 | 31.81% |
| IP241018C00052500 | 2024-05-31 2:56PM EDT | 52.50 | 0.80 | 0.05 | 1.35 | 0.00 | - | 11 | 11 | 36.06% |
| IP241018C00055000 | 2024-05-28 1:14PM EDT | 55.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 3 | 4 | 32.64% |
| IP241018C00065000 | 2024-05-28 1:26PM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 48.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP241018P00025000 | 2024-05-01 1:28PM EDT | 25.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 50 | 70 | 63.18% |
| IP241018P00027500 | 2024-05-24 11:05AM EDT | 27.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 54.30% |
| IP241018P00030000 | 2024-06-04 1:53PM EDT | 30.00 | 0.35 | 0.20 | 0.90 | 0.00 | - | 20 | 2,121 | 50.98% |
| IP241018P00032500 | 2024-05-31 2:55PM EDT | 32.50 | 1.00 | 0.15 | 0.70 | 0.00 | - | 5 | 543 | 45.95% |
| IP241018P00035000 | 2024-06-04 1:25PM EDT | 35.00 | 1.10 | 0.05 | 1.95 | 0.00 | - | 21 | 10,191 | 56.59% |
| IP241018P00037500 | 2024-06-04 1:53PM EDT | 37.50 | 1.22 | 0.05 | 2.05 | 0.00 | - | 3 | 234 | 47.78% |
| IP241018P00040000 | 2024-05-30 2:44PM EDT | 40.00 | 2.25 | 0.10 | 2.80 | 0.00 | - | 1,000 | 1,195 | 45.85% |
| IP241018P00042500 | 2024-05-24 3:44PM EDT | 42.50 | 2.22 | 1.20 | 4.60 | 0.00 | - | 365 | 616 | 52.39% |
| IP241018P00045000 | 2024-06-05 10:11AM EDT | 45.00 | 4.02 | 3.20 | 4.20 | +0.72 | +21.82% | 1 | 12 | 35.97% |
| IP241018P00047500 | 2024-06-04 11:16AM EDT | 47.50 | 5.00 | 4.00 | 7.20 | 0.00 | - | 4 | 20 | 49.66% |
| IP241018P00055000 | 2024-05-23 10:45AM EDT | 55.00 | 12.25 | 8.80 | 12.40 | 0.00 | - | 1 | 0 | 46.51% |
© 2024 Yahoo. All rights reserved.