Singapore markets closed
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,566.90 -616.58 (-0.89%) CMC Crypto 200
1,484.10 -0.09 (-0.01%)
International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621C00017500 | 2023-12-07 3:33PM EDT | 17.50 | 19.37 | 19.20 | 22.50 | 0.00 | - | 1 | 1 | 0.00% |
| IP240621C00020000 | 2023-07-25 10:49AM EDT | 20.00 | 13.90 | 14.10 | 14.50 | 0.00 | - | 6 | 0 | 0.00% |
| IP240621C00022500 | 2024-05-16 9:35AM EDT | 22.50 | 16.85 | 21.60 | 25.40 | 0.00 | - | 1 | 0 | 185.25% |
| IP240621C00025000 | 2024-05-23 2:09PM EDT | 25.00 | 19.00 | 19.60 | 22.70 | 0.00 | - | 6 | 6 | 172.07% |
| IP240621C00027500 | 2024-05-22 1:47PM EDT | 27.50 | 15.00 | 17.10 | 20.50 | 0.00 | - | 50 | 2 | 158.11% |
| IP240621C00030000 | 2024-05-22 3:18PM EDT | 30.00 | 10.70 | 14.40 | 17.90 | 0.00 | - | 1,310 | 1 | 128.71% |
| IP240621C00032500 | 2024-05-22 3:18PM EDT | 32.50 | 10.89 | 12.10 | 15.30 | 0.00 | - | 5,670 | 3 | 111.62% |
| IP240621C00034000 | 2024-05-22 2:35PM EDT | 34.00 | 7.60 | 10.90 | 13.90 | 0.00 | - | - | 0 | 108.59% |
| IP240621C00035000 | 2024-05-24 9:54AM EDT | 35.00 | 10.85 | 10.00 | 12.70 | +1.35 | +14.21% | 6 | 50 | 98.97% |
| IP240621C00037500 | 2024-05-24 12:26PM EDT | 37.50 | 8.45 | 7.40 | 8.70 | +1.35 | +19.01% | 2 | 6,237 | 75.10% |
| IP240621C00039500 | 2024-05-22 10:47AM EDT | 39.50 | 2.40 | 5.80 | 7.30 | 0.00 | - | - | 30 | 56.01% |
| IP240621C00040000 | 2024-05-24 3:07PM EDT | 40.00 | 6.10 | 5.50 | 6.40 | +1.41 | +30.06% | 40 | 13,100 | 63.57% |
| IP240621C00040500 | 2024-05-23 3:24PM EDT | 40.50 | 4.20 | 5.10 | 6.40 | 0.00 | - | - | 133 | 55.47% |
| IP240621C00041000 | 2024-05-23 2:21PM EDT | 41.00 | 3.75 | 4.60 | 6.20 | 0.00 | - | - | 82 | 56.15% |
| IP240621C00041500 | 2024-05-24 11:16AM EDT | 41.50 | 4.90 | 4.20 | 5.30 | +1.46 | +42.44% | 4 | 599 | 62.74% |
| IP240621C00042000 | 2024-05-24 2:30PM EDT | 42.00 | 4.12 | 3.70 | 5.30 | +1.87 | +83.11% | 10 | 335 | 51.17% |
| IP240621C00042500 | 2024-05-24 3:51PM EDT | 42.50 | 4.01 | 3.50 | 4.50 | +1.38 | +52.47% | 1,797 | 39,946 | 59.28% |
| IP240621C00043000 | 2024-05-24 2:30PM EDT | 43.00 | 3.37 | 2.15 | 4.30 | +1.36 | +67.66% | 11 | 48 | 61.77% |
| IP240621C00043500 | 2024-05-23 1:29PM EDT | 43.50 | 1.72 | 2.80 | 3.60 | 0.00 | - | - | 30 | 52.81% |
| IP240621C00044000 | 2024-05-24 3:51PM EDT | 44.00 | 2.67 | 2.45 | 3.20 | +1.42 | +113.60% | 27 | 25 | 50.44% |
| IP240621C00044500 | 2024-05-24 12:11PM EDT | 44.50 | 2.75 | 2.25 | 3.90 | +1.00 | +57.14% | 24 | 18 | 53.61% |
| IP240621C00045000 | 2024-05-24 3:58PM EDT | 45.00 | 2.20 | 2.00 | 2.30 | +0.83 | +60.58% | 305 | 16,887 | 42.82% |
| IP240621C00045500 | 2024-05-24 1:45PM EDT | 45.50 | 1.90 | 1.70 | 2.10 | +0.55 | +40.74% | 233 | 42 | 43.80% |
| IP240621C00046000 | 2024-05-24 3:34PM EDT | 46.00 | 1.55 | 1.15 | 2.05 | +0.49 | +46.23% | 250 | 59 | 47.46% |
| IP240621C00046500 | 2024-05-24 1:32PM EDT | 46.50 | 1.45 | 1.30 | 1.70 | +0.50 | +52.63% | 106 | 30 | 44.58% |
| IP240621C00047000 | 2024-05-24 1:12PM EDT | 47.00 | 1.36 | 1.05 | 1.60 | +1.06 | +353.33% | 40 | 6 | 46.53% |
| IP240621C00047500 | 2024-05-24 3:40PM EDT | 47.50 | 0.94 | 0.85 | 1.00 | +0.34 | +56.67% | 16 | 83 | 37.26% |
| IP240621C00048000 | 2024-05-24 3:31PM EDT | 48.00 | 0.85 | 0.80 | 1.00 | +0.30 | +54.55% | 1,011 | 7,661 | 40.65% |
| IP240621C00049000 | 2024-05-24 2:03PM EDT | 49.00 | 0.75 | 0.45 | 1.00 | +0.35 | +87.50% | 12 | 2 | 46.97% |
| IP240621C00050000 | 2024-05-24 3:18PM EDT | 50.00 | 0.40 | 0.30 | 0.55 | +0.30 | +300.00% | 91 | 115 | 40.92% |
| IP240621C00055000 | 2024-04-16 9:43AM EDT | 55.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 51.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621P00015000 | 2023-06-30 12:53PM EDT | 15.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 38 | 32 | 215.63% |
| IP240621P00017500 | 2023-05-26 1:56PM EDT | 17.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | 4 | 16 | 209.38% |
| IP240621P00020000 | 2024-05-13 1:01PM EDT | 20.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 126.56% |
| IP240621P00022500 | 2024-04-24 3:02PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 119.92% |
| IP240621P00025000 | 2024-05-23 2:08PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 137 | 94.53% |
| IP240621P00027500 | 2024-05-10 11:09AM EDT | 27.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 222 | 137.31% |
| IP240621P00030000 | 2024-05-23 3:46PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 787 | 67.97% |
| IP240621P00032500 | 2024-05-24 11:32AM EDT | 32.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 19 | 1,303 | 66.21% |
| IP240621P00035000 | 2024-05-24 3:51PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 66 | 19,083 | 56.45% |
| IP240621P00037000 | 2024-05-22 9:54AM EDT | 37.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | - | 22 | 60.94% |
| IP240621P00037500 | 2024-05-24 3:16PM EDT | 37.50 | 0.18 | 0.05 | 0.20 | +0.03 | +20.00% | 94 | 5,549 | 50.98% |
| IP240621P00038000 | 2024-05-23 3:56PM EDT | 38.00 | 0.21 | 0.00 | 1.30 | 0.00 | - | - | 3,005 | 68.31% |
| IP240621P00038500 | 2024-05-20 12:20PM EDT | 38.50 | 0.65 | 0.00 | 0.80 | 0.00 | - | - | 16 | 55.23% |
| IP240621P00039000 | 2024-05-22 2:22PM EDT | 39.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | - | 27 | 61.47% |
| IP240621P00040000 | 2024-05-24 3:32PM EDT | 40.00 | 0.20 | 0.10 | 0.55 | -0.15 | -42.86% | 14 | 2,391 | 51.32% |
| IP240621P00040500 | 2024-05-21 12:00PM EDT | 40.50 | 1.35 | 0.15 | 0.55 | 0.00 | - | - | 549 | 48.05% |
| IP240621P00041000 | 2024-05-23 10:07AM EDT | 41.00 | 0.80 | 0.15 | 0.80 | 0.00 | - | - | 404 | 52.20% |
| IP240621P00041500 | 2024-05-24 12:00PM EDT | 41.50 | 0.76 | 0.15 | 0.55 | -0.04 | -5.00% | 2 | 2 | 41.36% |
| IP240621P00042000 | 2024-05-24 3:53PM EDT | 42.00 | 0.50 | 0.35 | 0.70 | -0.25 | -33.33% | 1 | 242 | 42.24% |
| IP240621P00042500 | 2024-05-24 3:08PM EDT | 42.50 | 0.60 | 0.55 | 0.70 | -0.40 | -40.00% | 140 | 848 | 38.62% |
| IP240621P00043000 | 2024-05-24 3:45PM EDT | 43.00 | 0.79 | 0.55 | 0.95 | -0.41 | -34.17% | 136 | 6 | 41.16% |
| IP240621P00043500 | 2024-05-24 10:25AM EDT | 43.50 | 1.10 | 0.75 | 1.10 | -0.40 | -26.67% | 20 | 25 | 40.63% |
| IP240621P00044000 | 2024-05-24 2:38PM EDT | 44.00 | 1.00 | 0.90 | 1.30 | -2.10 | -67.74% | 60 | 0 | 40.82% |
| IP240621P00044500 | 2024-05-24 3:59PM EDT | 44.50 | 1.30 | 1.05 | 1.55 | -1.05 | -44.68% | 2 | 13 | 41.65% |
| IP240621P00045000 | 2024-05-24 3:59PM EDT | 45.00 | 1.50 | 1.30 | 1.75 | -0.95 | -38.78% | 35 | 29 | 40.97% |
| IP240621P00045500 | 2024-05-24 3:45PM EDT | 45.50 | 1.70 | 1.50 | 1.95 | 0.00 | - | 48 | 0 | 39.89% |
| IP240621P00047000 | 2024-05-23 3:56PM EDT | 47.00 | 4.80 | 2.25 | 3.80 | 0.00 | - | - | 1 | 60.35% |
| IP240621P00050000 | 2024-05-24 12:20PM EDT | 50.00 | 4.70 | 3.90 | 5.70 | 0.00 | - | 20 | 0 | 56.74% |
| IP240621P00055000 | 2024-04-03 9:30AM EDT | 55.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.