International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP250117C00015000 | 2023-11-13 4:48PM EDT | 15.00 | 17.46 | 20.50 | 24.30 | 0.00 | - | 5 | 0 | 0.00% |
| IP250117C00017500 | 2024-05-22 3:38PM EDT | 17.50 | 24.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IP250117C00020000 | 2023-11-22 12:22PM EDT | 20.00 | 13.20 | 14.50 | 18.70 | 0.00 | - | 10 | 10 | 0.00% |
| IP250117C00022500 | 2024-05-03 10:07AM EDT | 22.50 | 13.34 | 21.40 | 24.80 | 0.00 | - | 1 | 0 | 76.56% |
| IP250117C00025000 | 2024-05-30 11:51AM EDT | 25.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP250117C00027500 | 2024-05-29 3:11PM EDT | 27.50 | 17.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP250117C00030000 | 2024-05-28 3:43PM EDT | 30.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP250117C00032500 | 2024-05-21 11:59AM EDT | 32.50 | 10.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP250117C00035000 | 2024-06-03 3:11PM EDT | 35.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP250117C00037500 | 2024-06-03 10:15AM EDT | 37.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IP250117C00040000 | 2024-06-04 1:08PM EDT | 40.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IP250117C00042500 | 2024-06-05 3:53PM EDT | 42.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IP250117C00045000 | 2024-06-05 11:44AM EDT | 45.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| IP250117C00047500 | 2024-06-05 12:13PM EDT | 47.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IP250117C00050000 | 2024-06-05 1:42PM EDT | 50.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| IP250117C00052500 | 2024-05-30 3:43PM EDT | 52.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IP250117C00055000 | 2024-06-05 12:13PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IP250117C00060000 | 2024-06-03 10:58AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP250117P00015000 | 2024-03-18 10:11AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 32 | 67.38% |
| IP250117P00017500 | 2024-03-18 9:45AM EDT | 17.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 78 | 60.55% |
| IP250117P00020000 | 2024-05-08 2:27PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IP250117P00022500 | 2024-06-03 2:55PM EDT | 22.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IP250117P00025000 | 2024-05-24 2:20PM EDT | 25.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| IP250117P00027500 | 2024-05-28 10:58AM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IP250117P00030000 | 2024-05-24 9:54AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IP250117P00032500 | 2024-06-05 12:50PM EDT | 32.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IP250117P00035000 | 2024-06-04 10:06AM EDT | 35.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IP250117P00037500 | 2024-06-04 12:54PM EDT | 37.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IP250117P00040000 | 2024-06-03 3:41PM EDT | 40.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IP250117P00042500 | 2024-05-24 11:28AM EDT | 42.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 1.56% |
| IP250117P00045000 | 2024-05-28 9:30AM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IP250117P00047500 | 2024-05-24 10:07AM EDT | 47.50 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP250117P00050000 | 2024-05-21 2:24PM EDT | 50.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IP250117P00055000 | 2024-05-08 2:21PM EDT | 55.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP250117P00060000 | 2024-03-21 9:50AM EDT | 60.00 | 20.70 | 22.90 | 26.80 | 0.00 | - | 1 | 0 | 99.95% |
© 2024 Yahoo. All rights reserved.