Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,569.96 +1,849.44 (+3.00%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240510C00033000 | 2024-04-30 10:58AM EDT | 33.00 | 2.13 | 1.55 | 5.30 | 0.00 | - | 1 | 0 | 56.06% |
| IP240510C00034000 | 2024-05-03 9:56AM EDT | 34.00 | 1.95 | 0.55 | 4.20 | -0.06 | -2.99% | 4 | 13 | 150.68% |
| IP240510C00035000 | 2024-05-03 11:28AM EDT | 35.00 | 1.10 | 1.30 | 1.45 | +0.40 | +57.14% | 5 | 41 | 30.86% |
| IP240510C00036000 | 2024-05-03 3:41PM EDT | 36.00 | 0.55 | 0.50 | 0.65 | +0.05 | +10.00% | 91 | 209 | 24.90% |
| IP240510C00037000 | 2024-05-03 3:44PM EDT | 37.00 | 0.09 | 0.00 | 0.20 | -0.06 | -40.00% | 22 | 148 | 23.54% |
| IP240510C00038000 | 2024-05-03 3:17PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 416 | 24.61% |
| IP240510C00039000 | 2024-04-18 11:23AM EDT | 39.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 50.00% |
| IP240510C00040000 | 2024-04-22 9:34AM EDT | 40.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 95.61% |
| IP240510C00041000 | 2024-05-02 10:53AM EDT | 41.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 13 | 71.68% |
| IP240510C00042000 | 2024-04-23 11:34AM EDT | 42.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 120.12% |
| IP240510C00043000 | 2024-04-17 10:01AM EDT | 43.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 96 | 131.25% |
| IP240510C00044000 | 2024-04-12 10:16AM EDT | 44.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 89.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240510P00032000 | 2024-04-29 2:11PM EDT | 32.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 115.82% |
| IP240510P00033000 | 2024-05-02 11:45AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 59 | 43.36% |
| IP240510P00034000 | 2024-05-03 2:58PM EDT | 34.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 1 | 69 | 47.66% |
| IP240510P00035000 | 2024-05-03 3:14PM EDT | 35.00 | 0.06 | 0.05 | 0.10 | -0.19 | -76.00% | 5 | 38 | 25.39% |
| IP240510P00036000 | 2024-05-03 3:53PM EDT | 36.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 49 | 72 | 21.29% |
| IP240510P00037000 | 2024-05-03 3:59PM EDT | 37.00 | 0.80 | 0.70 | 0.95 | -1.15 | -58.97% | 1 | 31 | 25.29% |
| IP240510P00038000 | 2024-05-03 3:53PM EDT | 38.00 | 1.70 | 0.80 | 3.50 | -1.20 | -41.38% | 5 | 30 | 52.64% |
| IP240510P00039000 | 2024-04-12 2:52PM EDT | 39.00 | 2.35 | 1.50 | 4.40 | 0.00 | - | 51 | 0 | 52.54% |
| IP240510P00040000 | 2024-04-08 9:39AM EDT | 40.00 | 2.35 | 2.20 | 5.90 | 0.00 | - | 1 | 1 | 72.07% |
| IP240510P00041000 | 2024-04-10 11:08AM EDT | 41.00 | 3.40 | 3.00 | 6.80 | 0.00 | - | - | 0 | 69.53% |
© 2024 Yahoo. All rights reserved.