Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,459.69 -9.61 (-0.18%) Dow
38,940.53 -171.63 (-0.44%) Nasdaq
17,731.14 +13.48 (+0.08%) Bitcoin USD
61,616.78 +439.13 (+0.72%) CMC Crypto 200
1,275.45 -8.33 (-0.65%)
International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240628C00038000 | 2024-06-21 11:12AM EDT | 38.00 | 8.15 | 7.60 | 9.10 | 0.00 | - | 10 | 16 | 215.82% |
| IP240628C00038500 | 2024-06-21 11:12AM EDT | 38.50 | 7.70 | 5.70 | 10.10 | 0.00 | - | 10 | 10 | 339.84% |
| IP240628C00039000 | 2024-06-18 10:43AM EDT | 39.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IP240628C00040000 | 2024-06-20 1:45PM EDT | 40.00 | 6.74 | 5.60 | 7.10 | 0.00 | - | 11 | 28 | 176.56% |
| IP240628C00040500 | 2024-06-10 11:18AM EDT | 40.50 | 4.72 | 5.10 | 6.60 | 0.00 | - | - | 1 | 166.80% |
| IP240628C00041000 | 2024-06-20 1:32PM EDT | 41.00 | 5.85 | 3.80 | 6.00 | 0.00 | - | 5 | 7 | 147.46% |
| IP240628C00042000 | 2024-06-05 1:46PM EDT | 42.00 | 3.04 | 2.80 | 5.00 | 0.00 | - | 1 | 11 | 128.52% |
| IP240628C00042500 | 2024-06-21 10:39AM EDT | 42.50 | 3.60 | 2.30 | 4.50 | 0.00 | - | 1 | 0 | 118.75% |
| IP240628C00043000 | 2024-06-21 10:35AM EDT | 43.00 | 3.00 | 2.80 | 4.00 | 0.00 | - | 3 | 82 | 109.18% |
| IP240628C00043500 | 2024-06-21 1:22PM EDT | 43.50 | 2.83 | 2.30 | 3.50 | 0.00 | - | 2 | 2 | 99.22% |
| IP240628C00044000 | 2024-06-14 12:04PM EDT | 44.00 | 1.90 | 2.00 | 3.20 | 0.00 | - | 4 | 23 | 53.91% |
| IP240628C00044500 | 2024-06-20 3:39PM EDT | 44.50 | 2.52 | 1.60 | 2.35 | 0.00 | - | - | 5 | 67.77% |
| IP240628C00045000 | 2024-06-25 2:01PM EDT | 45.00 | 1.48 | 1.15 | 3.60 | -0.63 | -29.86% | 7 | 95 | 93.36% |
| IP240628C00045500 | 2024-06-21 3:25PM EDT | 45.50 | 1.20 | 0.80 | 1.55 | 0.00 | - | 16 | 37 | 60.35% |
| IP240628C00046000 | 2024-06-25 3:07PM EDT | 46.00 | 0.93 | 0.25 | 2.15 | +0.06 | +6.90% | 32 | 177 | 57.32% |
| IP240628C00046500 | 2024-06-24 1:43PM EDT | 46.50 | 1.11 | 0.25 | 2.40 | 0.00 | - | 9 | 69 | 80.27% |
| IP240628C00047000 | 2024-06-25 3:59PM EDT | 47.00 | 0.80 | 0.00 | 0.75 | -0.10 | -11.11% | 8 | 1,555 | 59.28% |
| IP240628C00047500 | 2024-06-24 2:59PM EDT | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 140 | 6.25% |
| IP240628C00048000 | 2024-06-24 3:07PM EDT | 48.00 | 0.25 | 0.00 | 0.60 | -0.20 | -44.44% | 5 | 234 | 50.49% |
| IP240628C00048500 | 2024-06-25 1:22PM EDT | 48.50 | 0.15 | 0.05 | 0.00 | 0.00 | - | 6 | 97 | 12.50% |
| IP240628C00049000 | 2024-06-24 2:09PM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 12.50% |
| IP240628C00050000 | 2024-06-24 3:51PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240628P00034000 | 2024-05-13 9:42AM EDT | 34.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 255.08% |
| IP240628P00035000 | 2024-06-18 11:50AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 65 | 236.33% |
| IP240628P00036000 | 2024-05-31 1:37PM EDT | 36.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 217.97% |
| IP240628P00039000 | 2024-06-11 11:42AM EDT | 39.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| IP240628P00040000 | 2024-06-07 9:41AM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| IP240628P00041000 | 2024-05-24 1:52PM EDT | 41.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 129.30% |
| IP240628P00042000 | 2024-06-25 1:31PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | -0.27 | -84.37% | 4 | 57 | 25.00% |
| IP240628P00043000 | 2024-06-24 9:54AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| IP240628P00043500 | 2024-06-18 9:31AM EDT | 43.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| IP240628P00044000 | 2024-06-17 2:39PM EDT | 44.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 12.50% |
| IP240628P00044500 | 2024-06-25 11:59AM EDT | 44.50 | 0.05 | 0.00 | 0.75 | -0.10 | -66.67% | 4 | 90 | 65.82% |
| IP240628P00045000 | 2024-06-24 10:50AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 87 | 126 | 12.50% |
| IP240628P00045500 | 2024-06-21 1:11PM EDT | 45.50 | 0.44 | 0.00 | 0.75 | 0.00 | - | 31 | 12 | 70.02% |
| IP240628P00046000 | 2024-06-25 2:01PM EDT | 46.00 | 0.40 | 0.15 | 0.80 | +0.12 | +42.86% | 39 | 54 | 60.35% |
| IP240628P00046500 | 2024-06-25 3:58PM EDT | 46.50 | 0.55 | 0.25 | 1.00 | +0.05 | +10.00% | 11 | 82 | 58.01% |
| IP240628P00047000 | 2024-06-25 3:54PM EDT | 47.00 | 1.05 | 0.60 | 2.35 | +0.47 | +81.03% | 48 | 69 | 69.82% |
| IP240628P00048000 | 2024-06-13 10:41AM EDT | 48.00 | 3.02 | 1.40 | 3.70 | 0.00 | - | 1 | 1 | 97.27% |
© 2024 Yahoo. All rights reserved.