UK markets open in 2 hours 32 minutes
NIKKEI 225
38,737.46 +247.29 (+0.64%) HANG SENG
18,533.22 +108.26 (+0.59%) CRUDE OIL
74.47 +0.40 (+0.54%) GOLD FUTURES
2,387.00 +11.50 (+0.48%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,448.33 -33.86 (-0.06%)
International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240607C00033000 | 2024-04-30 10:58AM EDT | 33.00 | 2.33 | 10.10 | 13.10 | 0.00 | - | - | 0 | 261.33% |
| IP240607C00034000 | 2024-05-13 12:20PM EDT | 34.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IP240607C00035000 | 2024-05-22 3:18PM EDT | 35.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 0.00% |
| IP240607C00036000 | 2024-05-22 1:28PM EDT | 36.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IP240607C00037000 | 2024-05-15 10:55AM EDT | 37.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IP240607C00038000 | 2024-05-16 11:25AM EDT | 38.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240607C00039000 | 2024-06-05 9:32AM EDT | 39.00 | 5.58 | 0.00 | 0.00 | -0.66 | -10.58% | 1 | 0 | 0.00% |
| IP240607C00040000 | 2024-05-23 1:06PM EDT | 40.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IP240607C00040500 | 2024-05-20 3:57PM EDT | 40.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP240607C00041000 | 2024-06-03 2:38PM EDT | 41.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240607C00042000 | 2024-06-05 1:46PM EDT | 42.00 | 2.39 | 0.00 | 0.00 | -0.74 | -23.64% | 3 | 0 | 0.00% |
| IP240607C00043000 | 2024-06-04 10:37AM EDT | 43.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IP240607C00043500 | 2024-06-05 11:40AM EDT | 43.50 | 0.70 | 0.00 | 0.00 | -0.30 | -30.00% | 4 | 0 | 0.00% |
| IP240607C00044000 | 2024-06-04 9:42AM EDT | 44.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IP240607C00044500 | 2024-06-05 1:26PM EDT | 44.50 | 0.15 | 0.00 | 0.00 | -0.60 | -80.00% | 19 | 0 | 1.56% |
| IP240607C00045000 | 2024-06-05 2:16PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | -0.08 | -32.00% | 2 | 0 | 6.25% |
| IP240607C00045500 | 2024-06-04 9:44AM EDT | 45.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| IP240607C00046000 | 2024-06-05 1:24PM EDT | 46.00 | 0.35 | 0.00 | 0.00 | +0.18 | +105.88% | 18 | 0 | 12.50% |
| IP240607C00046500 | 2024-06-05 11:54AM EDT | 46.50 | 0.20 | 0.00 | 0.00 | +0.10 | +100.00% | 1 | 0 | 12.50% |
| IP240607C00047000 | 2024-05-31 10:06AM EDT | 47.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IP240607C00048000 | 2024-05-31 2:46PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| IP240607C00048500 | 2024-05-31 2:44PM EDT | 48.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IP240607C00049000 | 2024-05-31 2:44PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IP240607C00049500 | 2024-05-31 3:48PM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240607P00030000 | 2024-04-26 3:53PM EDT | 30.00 | 0.16 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 501.17% |
| IP240607P00031000 | 2024-05-20 9:34AM EDT | 31.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IP240607P00032000 | 2024-05-30 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IP240607P00033000 | 2024-04-30 9:43AM EDT | 33.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| IP240607P00034000 | 2024-05-20 9:34AM EDT | 34.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IP240607P00035000 | 2024-06-04 11:56AM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IP240607P00036000 | 2024-05-14 2:32PM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IP240607P00037000 | 2024-05-20 2:13PM EDT | 37.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IP240607P00038000 | 2024-05-31 3:09PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IP240607P00039000 | 2024-05-20 1:22PM EDT | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IP240607P00039500 | 2024-06-04 11:56AM EDT | 39.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IP240607P00040000 | 2024-06-04 9:32AM EDT | 40.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| IP240607P00040500 | 2024-05-21 11:41AM EDT | 40.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IP240607P00041000 | 2024-05-21 11:41AM EDT | 41.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IP240607P00041500 | 2024-06-04 10:17AM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IP240607P00042000 | 2024-05-23 2:19PM EDT | 42.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IP240607P00042500 | 2024-05-31 2:26PM EDT | 42.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IP240607P00043000 | 2024-06-05 3:18PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | -0.10 | -40.00% | 87 | 0 | 12.50% |
| IP240607P00043500 | 2024-06-04 11:25AM EDT | 43.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IP240607P00044000 | 2024-06-05 3:54PM EDT | 44.00 | 0.25 | 0.00 | 0.00 | -0.17 | -40.48% | 15 | 0 | 3.13% |
| IP240607P00044500 | 2024-06-05 2:33PM EDT | 44.50 | 0.45 | 0.00 | 0.00 | -0.59 | -56.73% | 9 | 0 | 0.00% |
| IP240607P00045000 | 2024-06-05 1:06PM EDT | 45.00 | 1.15 | 0.00 | 0.00 | +0.40 | +53.33% | 3 | 0 | 0.00% |
| IP240607P00045500 | 2024-06-05 11:24AM EDT | 45.50 | 1.75 | 0.00 | 0.00 | +0.15 | +9.37% | 2 | 0 | 0.00% |
| IP240607P00046000 | 2024-05-24 3:55PM EDT | 46.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.