International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240524C00035000 | 2024-05-22 3:18PM EDT | 2024-05-24 | 6.60 | 6.80 | 9.90 | 0.00 | - | 2,660 | 0 | 251.95% |
| IP240531C00035000 | 2024-05-23 9:37AM EDT | 2024-05-31 | 7.90 | 7.30 | 9.80 | +2.10 | +36.21% | 12 | 12 | 132.81% |
| IP240607C00035000 | 2024-05-22 3:18PM EDT | 2024-06-07 | 6.60 | 7.40 | 8.90 | 0.00 | - | 1,090 | 0 | 76.76% |
| IP240621C00035000 | 2024-05-22 3:49PM EDT | 2024-06-21 | 7.98 | 8.00 | 8.60 | +0.98 | +14.00% | 2 | 50 | 62.99% |
| IP240719C00035000 | 2024-05-23 9:41AM EDT | 2024-07-19 | 8.35 | 7.70 | 10.10 | +1.10 | +15.17% | 39 | 1,317 | 60.84% |
| IP240920C00035000 | 2024-05-20 10:29AM EDT | 2024-09-20 | 6.70 | 8.40 | 9.70 | 0.00 | - | 5 | 10 | 54.03% |
| IP241018C00035000 | 2024-05-21 1:47PM EDT | 2024-10-18 | 7.10 | 7.20 | 11.00 | 0.00 | - | 501 | 1,833 | 64.38% |
| IP250117C00035000 | 2024-05-21 3:04PM EDT | 2025-01-17 | 7.78 | 9.00 | 9.80 | 0.00 | - | 2 | 1,207 | 39.33% |
| IP260116C00035000 | 2024-05-07 9:46AM EDT | 2026-01-16 | 6.00 | 7.60 | 10.40 | 0.00 | - | 74 | 457 | 28.43% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240524P00035000 | 2024-05-20 12:35PM EDT | 2024-05-24 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 33 | 329.69% |
| IP240531P00035000 | 2024-05-22 3:30PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.65 | 0.00 | - | 35 | 32 | 103.71% |
| IP240607P00035000 | 2024-05-16 3:47PM EDT | 2024-06-07 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 116.50% |
| IP240614P00035000 | 2024-05-13 12:59PM EDT | 2024-06-14 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 98.10% |
| IP240621P00035000 | 2024-05-23 9:56AM EDT | 2024-06-21 | 0.15 | 0.15 | 0.35 | -0.05 | -25.00% | 102 | 19,228 | 52.93% |
| IP240628P00035000 | 2024-05-14 12:53PM EDT | 2024-06-28 | 0.60 | 0.00 | 2.25 | 0.00 | - | 4 | 33 | 78.08% |
| IP240719P00035000 | 2024-05-22 3:32PM EDT | 2024-07-19 | 0.27 | 0.10 | 0.35 | 0.00 | - | 61 | 540 | 41.75% |
| IP240816P00035000 | 2024-05-23 9:56AM EDT | 2024-08-16 | 0.40 | 0.00 | 0.95 | -0.10 | -20.00% | 7 | 112 | 47.85% |
| IP241018P00035000 | 2024-05-23 10:16AM EDT | 2024-10-18 | 1.25 | 0.40 | 1.20 | +0.10 | +8.70% | 25 | 10,196 | 39.97% |
| IP250117P00035000 | 2024-05-22 1:39PM EDT | 2025-01-17 | 1.35 | 0.90 | 2.50 | 0.00 | - | 5 | 2,806 | 44.58% |
| IP260116P00035000 | 2024-05-21 9:30AM EDT | 2026-01-16 | 2.20 | 1.80 | 4.80 | 0.00 | - | 10 | 218 | 41.31% |
© 2024 Yahoo. All rights reserved.