Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,458.50 -10.80 (-0.20%) Dow
38,963.11 -149.05 (-0.38%) Nasdaq
17,715.09 -2.56 (-0.01%) Bitcoin USD
61,616.78 +439.13 (+0.72%) CMC Crypto 200
1,276.05 -7.73 (-0.60%)
International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP241018C00020000 | 2024-05-07 9:31AM EDT | 20.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IP241018C00027500 | 2024-04-26 2:02PM EDT | 27.50 | 6.64 | 16.50 | 20.50 | 0.00 | - | 1 | 2 | 93.65% |
| IP241018C00030000 | 2024-05-24 1:54PM EDT | 30.00 | 15.93 | 14.50 | 18.90 | 0.00 | - | 1 | 47 | 98.07% |
| IP241018C00032500 | 2024-05-10 12:07PM EDT | 32.50 | 6.78 | 11.50 | 15.80 | 0.00 | - | 1 | 204 | 76.03% |
| IP241018C00035000 | 2024-06-04 12:57PM EDT | 35.00 | 10.35 | 9.90 | 13.20 | 0.00 | - | 2 | 383 | 63.67% |
| IP241018C00037500 | 2024-06-25 12:24PM EDT | 37.50 | 10.46 | 7.70 | 10.60 | +1.64 | +18.59% | 1 | 357 | 52.10% |
| IP241018C00040000 | 2024-06-25 11:16AM EDT | 40.00 | 8.22 | 7.00 | 8.50 | -0.08 | -0.96% | 1 | 5,143 | 47.34% |
| IP241018C00042500 | 2024-06-25 11:24AM EDT | 42.50 | 6.30 | 5.20 | 6.70 | +0.55 | +9.57% | 2,004 | 17,530 | 44.73% |
| IP241018C00045000 | 2024-06-25 10:27AM EDT | 45.00 | 4.77 | 3.90 | 5.10 | +0.27 | +6.00% | 4 | 15,937 | 42.38% |
| IP241018C00047500 | 2024-06-25 1:26PM EDT | 47.50 | 3.30 | 2.60 | 3.80 | -0.36 | -9.84% | 2,013 | 3,413 | 40.97% |
| IP241018C00050000 | 2024-06-24 2:10PM EDT | 50.00 | 2.40 | 1.65 | 2.60 | 0.00 | - | 10 | 16,260 | 38.33% |
| IP241018C00052500 | 2024-06-25 1:48PM EDT | 52.50 | 1.30 | 0.70 | 3.40 | -0.20 | -13.33% | 1 | 28 | 53.86% |
| IP241018C00055000 | 2024-06-25 10:50AM EDT | 55.00 | 0.89 | 0.20 | 0.00 | +0.09 | +11.25% | 7 | 40 | 6.25% |
| IP241018C00065000 | 2024-05-28 1:26PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP241018P00025000 | 2024-06-13 2:39PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| IP241018P00027500 | 2024-05-24 11:05AM EDT | 27.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 62.79% |
| IP241018P00030000 | 2024-06-04 1:53PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 2,121 | 12.50% |
| IP241018P00032500 | 2024-06-20 12:51PM EDT | 32.50 | 0.60 | 0.10 | 0.75 | 0.00 | - | 40 | 540 | 55.52% |
| IP241018P00035000 | 2024-06-25 2:20PM EDT | 35.00 | 0.90 | 0.10 | 1.85 | +0.20 | +28.57% | 21 | 10,305 | 51.00% |
| IP241018P00037500 | 2024-06-07 1:49PM EDT | 37.50 | 0.80 | 0.05 | 0.80 | 0.00 | - | 2 | 236 | 39.19% |
| IP241018P00040000 | 2024-06-25 10:48AM EDT | 40.00 | 1.15 | 0.05 | 2.00 | +0.15 | +15.00% | 51 | 1,385 | 46.85% |
| IP241018P00042500 | 2024-06-25 11:56AM EDT | 42.50 | 1.55 | 1.50 | 0.00 | -0.72 | -31.72% | 4 | 618 | 3.13% |
| IP241018P00045000 | 2024-06-21 1:51PM EDT | 45.00 | 2.71 | 1.00 | 4.70 | -0.29 | -9.67% | 1 | 1,479 | 52.93% |
| IP241018P00047500 | 2024-06-25 12:05PM EDT | 47.50 | 3.80 | 3.40 | 0.00 | -1.20 | -24.00% | 18 | 29 | 0.00% |
| IP241018P00055000 | 2024-05-23 10:45AM EDT | 55.00 | 12.25 | 8.30 | 11.20 | 0.00 | - | 1 | 0 | 53.03% |
© 2024 Yahoo. All rights reserved.