Intrepid Potash, Inc. (IPI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI240920C00010000 | 2024-02-08 4:38PM EDT | 10.00 | 8.60 | 10.10 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| IPI240920C00015000 | 2024-02-06 12:09PM EDT | 15.00 | 5.06 | 8.00 | 8.80 | 0.00 | - | - | 20 | 0.00% |
| IPI240920C00016000 | 2024-03-05 11:12AM EDT | 16.00 | 6.30 | 6.30 | 7.90 | 0.00 | - | 1 | 0 | 0.00% |
| IPI240920C00018000 | 2024-05-09 1:22PM EDT | 18.00 | 6.25 | 7.20 | 9.90 | 0.00 | - | 1 | 1 | 121.88% |
| IPI240920C00019000 | 2024-05-10 10:00AM EDT | 19.00 | 6.80 | 6.20 | 7.60 | 0.00 | - | 50 | 50 | 92.53% |
| IPI240920C00020000 | 2024-05-20 3:19PM EDT | 20.00 | 7.30 | 4.50 | 6.50 | 0.00 | - | 5 | 184 | 71.68% |
| IPI240920C00021000 | 2024-05-09 10:35AM EDT | 21.00 | 4.05 | 4.80 | 7.00 | 0.00 | - | 1 | 17 | 95.41% |
| IPI240920C00022000 | 2024-06-03 11:46AM EDT | 22.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| IPI240920C00023000 | 2024-05-17 2:52PM EDT | 23.00 | 3.48 | 2.15 | 2.85 | 0.00 | - | 1 | 14 | 49.85% |
| IPI240920C00024000 | 2024-06-17 12:31PM EDT | 24.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 0.20% |
| IPI240920C00025000 | 2024-06-03 3:42PM EDT | 25.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 3.13% |
| IPI240920C00026000 | 2024-06-12 10:33AM EDT | 26.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 3.13% |
| IPI240920C00027000 | 2024-06-03 3:17PM EDT | 27.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 6.25% |
| IPI240920C00028000 | 2024-05-28 2:52PM EDT | 28.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 6.25% |
| IPI240920C00029000 | 2024-06-05 12:13PM EDT | 29.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| IPI240920C00030000 | 2024-06-11 1:38PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 38 | 282 | 12.50% |
| IPI240920C00031000 | 2024-05-16 2:46PM EDT | 31.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | - | 63 | 74.37% |
| IPI240920C00032000 | 2024-05-22 11:38AM EDT | 32.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 100 | 159 | 12.50% |
| IPI240920C00033000 | 2024-06-04 2:16PM EDT | 33.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| IPI240920C00035000 | 2024-05-10 1:38PM EDT | 35.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 40 | 58.59% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI240920P00012000 | 2024-03-08 3:08PM EDT | 12.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 88.87% |
| IPI240920P00013000 | 2024-06-03 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| IPI240920P00014000 | 2024-03-27 12:21PM EDT | 14.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 1 | 15 | 80.86% |
| IPI240920P00015000 | 2024-06-17 9:32AM EDT | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 25.00% |
| IPI240920P00016000 | 2024-05-09 9:58AM EDT | 16.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 63 | 35 | 69.63% |
| IPI240920P00017000 | 2024-05-14 3:48PM EDT | 17.00 | 0.28 | 0.00 | 2.70 | 0.00 | - | 1 | 88 | 95.70% |
| IPI240920P00018000 | 2024-06-14 11:23AM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| IPI240920P00019000 | 2024-05-07 1:10PM EDT | 19.00 | 1.15 | 0.35 | 0.75 | 0.00 | - | 1 | 80 | 50.98% |
| IPI240920P00020000 | 2024-06-13 2:47PM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 35 | 57 | 12.50% |
| IPI240920P00021000 | 2024-06-13 10:47AM EDT | 21.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| IPI240920P00022000 | 2024-05-10 11:21AM EDT | 22.00 | 1.15 | 0.00 | 1.40 | 0.00 | - | - | 10 | 48.54% |
| IPI240920P00023000 | 2024-06-03 2:05PM EDT | 23.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| IPI240920P00024000 | 2024-05-24 11:30AM EDT | 24.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
| IPI240920P00025000 | 2024-06-13 10:18AM EDT | 25.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| IPI240920P00026000 | 2024-06-11 11:52AM EDT | 26.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 50 | 40 | 0.00% |
| IPI240920P00030000 | 2024-03-08 1:44PM EDT | 30.00 | 9.10 | 6.90 | 9.30 | 0.00 | - | 5 | 0 | 82.42% |
© 2024 Yahoo. All rights reserved.