International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240517C00035000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 4.08 | 2.00 | 5.50 | +2.70 | +195.65% | 1 | 3,409 | 63.67% |
| IP240524C00035000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 3.85 | 2.70 | 4.70 | +2.15 | +126.47% | 3 | 397 | 91.02% |
| IP240531C00035000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 4.42 | 2.75 | 4.70 | +2.80 | +172.84% | 16 | 207 | 73.34% |
| IP240607C00035000 | 2024-05-01 10:39AM EDT | 2024-06-07 | 4.05 | 1.75 | 5.40 | +3.25 | +406.25% | 1 | 123 | 83.06% |
| IP240621C00035000 | 2024-05-06 9:57AM EDT | 2024-06-21 | 3.75 | 3.70 | 4.40 | +1.90 | +102.70% | 2 | 11,044 | 43.85% |
| IP240719C00035000 | 2024-05-03 1:49PM EDT | 2024-07-19 | 4.00 | 3.70 | 4.90 | +1.78 | +80.18% | 3 | 1,818 | 43.12% |
| IP241018C00035000 | 2024-05-06 9:42AM EDT | 2024-10-18 | 5.05 | 4.90 | 5.40 | +1.95 | +62.90% | 9 | 2,250 | 34.11% |
| IP250117C00035000 | 2024-05-02 2:53PM EDT | 2025-01-17 | 5.40 | 5.20 | 5.90 | +1.75 | +47.95% | 11 | 1,240 | 31.71% |
| IP260116C00035000 | 2024-05-02 11:32AM EDT | 2026-01-16 | 6.00 | 4.30 | 8.70 | +1.20 | +25.00% | 9 | 457 | 35.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240517P00035000 | 2024-05-06 10:06AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.90 | -0.13 | -72.22% | 7 | 516 | 90.33% |
| IP240524P00035000 | 2024-05-06 10:19AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.40 | -0.28 | -70.00% | 14 | 34 | 57.42% |
| IP240531P00035000 | 2024-05-06 9:41AM EDT | 2024-05-31 | 0.25 | 0.10 | 0.40 | -0.25 | -50.00% | 5 | 45 | 46.29% |
| IP240607P00035000 | 2024-05-03 9:37AM EDT | 2024-06-07 | 0.46 | 0.05 | 1.05 | -0.38 | -45.24% | 7 | 15 | 61.04% |
| IP240614P00035000 | 2024-05-08 3:55PM EDT | 2024-06-14 | 0.40 | 0.00 | 2.55 | 0.00 | - | - | 3 | 60.30% |
| IP240621P00035000 | 2024-05-06 10:18AM EDT | 2024-06-21 | 0.55 | 0.50 | 0.55 | -0.25 | -31.25% | 4,634 | 14,498 | 36.67% |
| IP240719P00035000 | 2024-05-06 10:16AM EDT | 2024-07-19 | 0.90 | 0.50 | 1.25 | -0.25 | -21.74% | 18 | 497 | 41.90% |
| IP241018P00035000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 2.00 | 1.50 | 1.95 | 0.00 | - | 2 | 1,395 | 35.60% |
| IP250117P00035000 | 2024-05-01 2:06PM EDT | 2025-01-17 | 2.00 | 1.90 | 2.10 | -1.10 | -35.48% | 1 | 861 | 29.79% |
| IP260116P00035000 | 2024-05-01 10:21AM EDT | 2026-01-16 | 3.40 | 2.55 | 5.90 | -1.50 | -30.61% | 1 | 227 | 40.16% |
© 2024 Yahoo. All rights reserved.