Intrepid Potash, Inc. (IPI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI240621C00015000 | 2024-05-23 11:11AM EDT | 15.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| IPI240621C00018000 | 2024-05-22 3:09PM EDT | 18.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IPI240621C00019000 | 2024-05-22 3:53PM EDT | 19.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IPI240621C00020000 | 2024-06-12 1:52PM EDT | 20.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| IPI240621C00021000 | 2024-06-13 9:36AM EDT | 21.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| IPI240621C00022000 | 2024-06-17 11:51AM EDT | 22.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| IPI240621C00023000 | 2024-06-17 12:13PM EDT | 23.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| IPI240621C00024000 | 2024-06-17 12:31PM EDT | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 76 | 1.56% |
| IPI240621C00025000 | 2024-06-18 3:45PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 623 | 12.50% |
| IPI240621C00026000 | 2024-06-17 3:31PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 25.00% |
| IPI240621C00027000 | 2024-06-13 12:46PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 420 | 50.00% |
| IPI240621C00028000 | 2024-05-29 3:17PM EDT | 28.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 282 | 50.00% |
| IPI240621C00029000 | 2024-06-06 10:05AM EDT | 29.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 50.00% |
| IPI240621C00030000 | 2024-06-04 11:15AM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,149 | 50.00% |
| IPI240621C00031000 | 2024-01-02 12:53PM EDT | 31.00 | 1.85 | 0.15 | 0.25 | 0.00 | - | 9 | 54 | 254.69% |
| IPI240621C00032000 | 2023-12-19 12:13PM EDT | 32.00 | 1.15 | 0.20 | 0.45 | 0.00 | - | - | 12 | 314.06% |
| IPI240621C00033000 | 2024-03-07 2:35PM EDT | 33.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 350.00% |
| IPI240621C00034000 | 2023-12-21 12:03PM EDT | 34.00 | 1.65 | 0.15 | 0.35 | 0.00 | - | - | 4 | 335.16% |
| IPI240621C00035000 | 2024-03-08 1:12PM EDT | 35.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 371 | 392.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI240621P00010000 | 2024-03-26 3:09PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 862.50% |
| IPI240621P00013000 | 2024-01-30 4:56PM EDT | 13.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 11 | 545.31% |
| IPI240621P00014000 | 2024-03-22 9:30AM EDT | 14.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 421.88% |
| IPI240621P00015000 | 2024-05-02 3:11PM EDT | 15.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 558.98% |
| IPI240621P00016000 | 2024-05-10 11:09AM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 457.03% |
| IPI240621P00017000 | 2024-05-20 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 145 | 225.00% |
| IPI240621P00018000 | 2024-06-07 9:59AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 133 | 201 | 50.00% |
| IPI240621P00019000 | 2024-06-07 2:02PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 217 | 50.00% |
| IPI240621P00020000 | 2024-06-12 12:35PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 274 | 50.00% |
| IPI240621P00021000 | 2024-06-17 9:30AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 50.00% |
| IPI240621P00022000 | 2024-06-12 12:48PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 4 | 25.00% |
| IPI240621P00023000 | 2024-05-28 10:37AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 176 | 12.50% |
| IPI240621P00024000 | 2024-06-18 12:34PM EDT | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| IPI240621P00025000 | 2024-06-13 11:45AM EDT | 25.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| IPI240621P00026000 | 2024-06-04 10:09AM EDT | 26.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IPI240621P00027000 | 2023-12-26 3:09PM EDT | 27.00 | 4.80 | 7.20 | 9.60 | 0.00 | - | - | 5 | 917.19% |
| IPI240621P00028000 | 2024-06-17 3:09PM EDT | 28.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IPI240621P00030000 | 2023-12-05 11:52AM EDT | 30.00 | 10.60 | 8.70 | 9.60 | 0.00 | - | 5 | 0 | 715.23% |
| IPI240621P00031000 | 2024-01-03 11:16AM EDT | 31.00 | 8.90 | 12.20 | 13.80 | 0.00 | - | - | 5 | 1,153.91% |
© 2024 Yahoo. All rights reserved.