Singapore markets open in 7 hours 14 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,164.16 +36.37 (+0.71%) Dow
38,800.08 +124.40 (+0.32%) Nasdaq
16,284.75 +128.42 (+0.79%) Bitcoin USD
62,982.84 -1,323.86 (-2.06%) CMC Crypto 200
1,365.00 +52.37 (+3.99%)
International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240510C00032000 | 2024-05-03 3:47PM EDT | 32.00 | 4.25 | 4.60 | 6.40 | 0.00 | - | 5 | 5 | 123.44% |
| IP240510C00033000 | 2024-04-30 10:58AM EDT | 33.00 | 4.08 | 3.60 | 5.50 | +1.95 | +91.55% | 18 | 0 | 110.16% |
| IP240510C00034000 | 2024-05-06 11:36AM EDT | 34.00 | 2.90 | 2.85 | 3.40 | +0.95 | +48.72% | 1 | 13 | 78.13% |
| IP240510C00035000 | 2024-05-03 12:31PM EDT | 35.00 | 1.10 | 2.00 | 2.65 | 0.00 | - | 5 | 45 | 54.10% |
| IP240510C00036000 | 2024-05-06 12:52PM EDT | 36.00 | 1.10 | 1.10 | 1.20 | +0.55 | +100.00% | 18 | 288 | 26.17% |
| IP240510C00037000 | 2024-05-06 1:02PM EDT | 37.00 | 0.40 | 0.35 | 0.45 | +0.31 | +344.44% | 31 | 161 | 22.85% |
| IP240510C00038000 | 2024-05-06 12:47PM EDT | 38.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 73 | 415 | 22.66% |
| IP240510C00039000 | 2024-04-18 11:23AM EDT | 39.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 46.29% |
| IP240510C00040000 | 2024-04-22 9:34AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 75.59% |
| IP240510C00041000 | 2024-05-02 10:53AM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 89.84% |
| IP240510C00042000 | 2024-04-23 11:34AM EDT | 42.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 102.93% |
| IP240510C00043000 | 2024-04-17 10:01AM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 96 | 115.23% |
| IP240510C00044000 | 2024-04-12 10:16AM EDT | 44.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 95.51% |
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 | 0.75 | 0.00 | - | 2 | 7 | 121.29% |
| IP240510P00033000 | 2024-05-06 1:24PM EDT | 33.00 | 0.02 | 0.00 | 0.05 | -0.03 | -37.50% | 5 | 59 | 53.13% |
| IP240510P00034000 | 2024-05-03 2:58PM EDT | 34.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 69 | 52.34% |
| IP240510P00035000 | 2024-05-06 12:38PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 19 | 42 | 34.77% |
| IP240510P00036000 | 2024-05-06 10:29AM EDT | 36.00 | 0.15 | 0.05 | 0.10 | -0.10 | -40.00% | 41 | 101 | 26.56% |
| IP240510P00037000 | 2024-05-06 1:24PM EDT | 37.00 | 0.36 | 0.30 | 0.40 | -0.44 | -52.38% | 24 | 32 | 26.07% |
| IP240510P00038000 | 2024-05-03 3:53PM EDT | 38.00 | 1.57 | 0.90 | 1.10 | -0.13 | -7.65% | 14 | 35 | 30.66% |
| IP240510P00039000 | 2024-04-12 2:52PM EDT | 39.00 | 2.51 | 1.80 | 2.25 | +0.16 | +6.81% | 7 | 0 | 58.50% |
| IP240510P00040000 | 2024-04-08 9:39AM EDT | 40.00 | 2.35 | 2.75 | 5.10 | 0.00 | - | 1 | 1 | 121.19% |
| IP240510P00041000 | 2024-04-10 11:08AM EDT | 41.00 | 3.40 | 3.60 | 6.10 | 0.00 | - | - | 0 | 133.01% |
© 2024 Yahoo. All rights reserved.