Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,969.59 -2,675.63 (-4.27%) CMC Crypto 200
1,282.57 -56.50 (-4.21%)
International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240503C00025000 | 2024-04-11 2:54PM EDT | 25.00 | 12.91 | 9.70 | 11.70 | 0.00 | - | - | 7 | 272.66% |
| IP240503C00030000 | 2024-04-29 1:43PM EDT | 30.00 | 5.30 | 5.10 | 5.70 | 0.00 | - | 18 | 21 | 116.02% |
| IP240503C00031000 | 2024-04-26 3:57PM EDT | 31.00 | 2.90 | 3.70 | 5.50 | 0.00 | - | 2 | 2 | 124.41% |
| IP240503C00033000 | 2024-04-29 10:46AM EDT | 33.00 | 1.85 | 2.15 | 2.35 | 0.00 | - | 20 | 63 | 54.30% |
| IP240503C00034000 | 2024-04-30 2:11PM EDT | 34.00 | 1.05 | 1.20 | 1.35 | -0.11 | -9.48% | 20 | 222 | 35.94% |
| IP240503C00035000 | 2024-04-30 10:32AM EDT | 35.00 | 0.31 | 0.45 | 0.55 | -0.14 | -31.11% | 10 | 325 | 29.00% |
| IP240503C00036000 | 2024-04-30 1:43PM EDT | 36.00 | 0.06 | 0.05 | 0.15 | -0.11 | -64.71% | 21 | 407 | 28.91% |
| IP240503C00037000 | 2024-04-23 11:19AM EDT | 37.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 178 | 33.99% |
| IP240503C00038000 | 2024-04-23 9:40AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 84 | 47.27% |
| IP240503C00039000 | 2024-04-17 10:19AM EDT | 39.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 3 | 113 | 130.86% |
| IP240503C00040000 | 2024-04-29 9:46AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 71.09% |
| IP240503C00041000 | 2024-04-19 1:22PM EDT | 41.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 22 | 72.66% |
| IP240503C00042000 | 2024-04-08 3:59PM EDT | 42.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 24 | 127.34% |
| IP240503C00043000 | 2024-04-09 1:09PM EDT | 43.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 135.55% |
| IP240503C00044000 | 2024-03-21 1:18PM EDT | 44.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 172.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240503P00030000 | 2024-04-17 10:03AM EDT | 30.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 4 | 7 | 180.66% |
| IP240503P00031000 | 2024-04-22 10:52AM EDT | 31.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 156.84% |
| IP240503P00032000 | 2024-04-26 2:15PM EDT | 32.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 14 | 209 | 116.41% |
| IP240503P00033000 | 2024-04-29 9:55AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 42.97% |
| IP240503P00034000 | 2024-04-30 3:09PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 305 | 33.59% |
| IP240503P00035000 | 2024-04-30 2:00PM EDT | 35.00 | 0.35 | 0.20 | 0.30 | +0.05 | +16.67% | 3 | 163 | 27.54% |
| IP240503P00036000 | 2024-04-24 2:05PM EDT | 36.00 | 0.80 | 0.85 | 0.95 | -1.17 | -59.39% | 1 | 57 | 31.45% |
| IP240503P00037000 | 2024-04-15 11:35AM EDT | 37.00 | 1.10 | 1.60 | 1.90 | 0.00 | - | 231 | 0 | 44.92% |
| IP240503P00038000 | 2024-04-29 10:22AM EDT | 38.00 | 4.15 | 2.35 | 3.30 | 0.00 | - | 3 | 11 | 100.39% |
| IP240503P00039000 | 2024-04-19 12:08PM EDT | 39.00 | 3.61 | 3.70 | 5.10 | 0.00 | - | 1 | 0 | 127.05% |
| IP240503P00040000 | 2024-04-03 10:14AM EDT | 40.00 | 1.85 | 4.50 | 5.80 | 0.00 | - | 13 | 0 | 119.53% |
© 2024 Yahoo. All rights reserved.