Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,216.02 +80.90 (+0.12%) CMC Crypto 200
1,374.19 -43.68 (-3.08%)
International Paper Company (IP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240628C00038000 | 2024-06-10 3:05PM EDT | 38.00 | 7.20 | 5.60 | 8.20 | 0.00 | - | 5 | 6 | 122.41% |
| IP240628C00039000 | 2024-05-15 3:39PM EDT | 39.00 | 2.40 | 4.80 | 7.50 | 0.00 | - | 1 | 4 | 61.13% |
| IP240628C00040000 | 2024-06-11 12:36PM EDT | 40.00 | 5.25 | 4.00 | 5.70 | 0.00 | - | 11 | 28 | 79.69% |
| IP240628C00040500 | 2024-06-10 11:18AM EDT | 40.50 | 4.72 | 3.60 | 5.50 | 0.00 | - | - | 1 | 86.33% |
| IP240628C00041000 | 2024-05-20 12:22PM EDT | 41.00 | 1.45 | 3.50 | 5.10 | 0.00 | - | 2 | 10 | 52.25% |
| IP240628C00042000 | 2024-06-05 1:46PM EDT | 42.00 | 3.04 | 2.05 | 4.10 | 0.00 | - | 1 | 11 | 72.85% |
| IP240628C00042500 | 2024-06-10 9:35AM EDT | 42.50 | 3.36 | 1.90 | 4.20 | 0.00 | - | - | 1 | 86.62% |
| IP240628C00043000 | 2024-06-12 11:13AM EDT | 43.00 | 2.75 | 2.40 | 3.00 | 0.00 | - | 1 | 79 | 57.72% |
| IP240628C00044000 | 2024-06-14 12:04PM EDT | 44.00 | 1.90 | 0.70 | 2.35 | -0.17 | -8.21% | 4 | 25 | 55.96% |
| IP240628C00045000 | 2024-06-14 3:59PM EDT | 45.00 | 1.35 | 1.05 | 1.55 | -0.57 | -29.69% | 1 | 98 | 47.41% |
| IP240628C00045500 | 2024-06-13 3:10PM EDT | 45.50 | 1.45 | 0.55 | 2.55 | 0.00 | - | 4 | 19 | 54.05% |
| IP240628C00046000 | 2024-06-13 3:11PM EDT | 46.00 | 1.25 | 0.65 | 1.05 | 0.00 | - | 6 | 144 | 45.07% |
| IP240628C00046500 | 2024-06-13 1:46PM EDT | 46.50 | 1.00 | 0.40 | 1.15 | 0.00 | - | 7 | 32 | 53.61% |
| IP240628C00047000 | 2024-06-14 1:11PM EDT | 47.00 | 0.60 | 0.10 | 0.75 | -0.07 | -10.45% | 10 | 319 | 45.90% |
| IP240628C00048000 | 2024-06-13 12:31PM EDT | 48.00 | 0.72 | 0.00 | 0.70 | 0.00 | - | 2 | 53 | 53.08% |
| IP240628C00048500 | 2024-06-13 2:20PM EDT | 48.50 | 0.50 | 0.00 | 1.15 | 0.00 | - | 6 | 6 | 52.54% |
| IP240628C00049000 | 2024-06-07 3:51PM EDT | 49.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 3 | 14 | 54.39% |
| IP240628C00050000 | 2024-06-11 10:27AM EDT | 50.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 61.62% |
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 | 112.89% |
| IP240628P00035000 | 2024-06-11 1:18PM EDT | 35.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 15 | 49 | 105.66% |
| IP240628P00036000 | 2024-05-31 1:37PM EDT | 36.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 94.73% |
| IP240628P00039000 | 2024-06-11 11:42AM EDT | 39.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 68.26% |
| IP240628P00040000 | 2024-06-07 9:41AM EDT | 40.00 | 0.38 | 0.00 | 0.45 | 0.00 | - | 1 | 305 | 50.68% |
| IP240628P00041000 | 2024-05-24 1:52PM EDT | 41.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 60.74% |
| IP240628P00042000 | 2024-06-12 1:02PM EDT | 42.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 31 | 55 | 54.59% |
| IP240628P00043000 | 2024-06-12 11:24AM EDT | 43.00 | 0.30 | 0.30 | 0.80 | -0.30 | -50.00% | 1 | 24 | 47.36% |
| IP240628P00043500 | 2024-06-12 9:31AM EDT | 43.50 | 0.33 | 0.40 | 1.40 | -0.32 | -49.23% | 1 | 1 | 60.74% |
| IP240628P00044000 | 2024-06-14 2:31PM EDT | 44.00 | 0.85 | 0.70 | 1.00 | +0.09 | +11.84% | 2 | 23 | 41.85% |
| IP240628P00044500 | 2024-06-14 9:38AM EDT | 44.50 | 0.50 | 0.45 | 1.70 | -0.55 | -52.38% | 1 | 1 | 56.15% |
| IP240628P00045000 | 2024-06-12 2:35PM EDT | 45.00 | 0.82 | 0.55 | 1.40 | -0.48 | -36.92% | 1 | 14 | 39.75% |
| IP240628P00045500 | 2024-06-12 3:08PM EDT | 45.50 | 1.55 | 0.30 | 2.25 | 0.00 | - | - | 5 | 56.74% |
| IP240628P00046000 | 2024-06-13 2:26PM EDT | 46.00 | 1.55 | 1.65 | 2.05 | 0.00 | - | 5 | 13 | 41.70% |
| IP240628P00047000 | 2024-06-13 1:31PM EDT | 47.00 | 2.28 | 1.35 | 3.30 | 0.00 | - | 1 | 5 | 60.06% |
| IP240628P00048000 | 2024-06-13 10:41AM EDT | 48.00 | 3.02 | 2.75 | 3.90 | 0.00 | - | 1 | 1 | 56.25% |
© 2024 Yahoo. All rights reserved.