Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,458.63 -10.67 (-0.20%) Dow
38,983.41 -128.75 (-0.33%) Nasdaq
17,708.11 -9.55 (-0.05%) Bitcoin USD
61,620.21 +627.71 (+1.03%) CMC Crypto 200
1,274.73 -9.06 (-0.71%)
International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP250117C00015000 | 2023-11-13 4:48PM EDT | 15.00 | 17.46 | 20.50 | 24.30 | 0.00 | - | 5 | 0 | 0.00% |
| IP250117C00017500 | 2024-05-22 3:38PM EDT | 17.50 | 24.59 | 26.80 | 30.80 | 0.00 | - | 14 | 0 | 123.68% |
| IP250117C00020000 | 2023-11-22 12:22PM EDT | 20.00 | 13.20 | 14.50 | 18.70 | 0.00 | - | 10 | 10 | 0.00% |
| IP250117C00022500 | 2024-05-03 10:07AM EDT | 22.50 | 13.34 | 21.40 | 24.80 | 0.00 | - | 1 | 0 | 75.93% |
| IP250117C00025000 | 2024-05-30 11:51AM EDT | 25.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| IP250117C00027500 | 2024-06-12 1:43PM EDT | 27.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| IP250117C00030000 | 2024-06-17 10:24AM EDT | 30.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 5 | 660 | 0.00% |
| IP250117C00032500 | 2024-06-07 10:44AM EDT | 32.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,035 | 0.00% |
| IP250117C00035000 | 2024-06-24 11:07AM EDT | 35.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,201 | 0.00% |
| IP250117C00037500 | 2024-06-25 1:48PM EDT | 37.50 | 10.60 | 0.00 | 0.00 | -0.30 | -2.75% | 5 | 709 | 0.00% |
| IP250117C00040000 | 2024-06-24 10:41AM EDT | 40.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,797 | 0.00% |
| IP250117C00042500 | 2024-06-25 12:58PM EDT | 42.50 | 7.00 | 0.00 | 0.00 | +0.38 | +5.74% | 6 | 5,307 | 0.00% |
| IP250117C00045000 | 2024-06-25 3:26PM EDT | 45.00 | 5.60 | 0.00 | 0.00 | +0.12 | +2.19% | 1,512 | 11,302 | 0.00% |
| IP250117C00047500 | 2024-06-25 2:45PM EDT | 47.50 | 3.80 | 0.00 | 0.00 | +0.09 | +2.43% | 1 | 6,695 | 0.78% |
| IP250117C00050000 | 2024-06-25 10:33AM EDT | 50.00 | 2.85 | 0.00 | 0.00 | -0.25 | -8.06% | 5 | 8,408 | 3.13% |
| IP250117C00052500 | 2024-06-24 9:30AM EDT | 52.50 | 1.82 | 0.00 | 0.00 | +0.27 | +17.42% | 2 | 105 | 3.13% |
| IP250117C00055000 | 2024-06-25 1:36PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | -0.10 | -6.90% | 162 | 514 | 6.25% |
| IP250117C00060000 | 2024-06-25 2:45PM EDT | 60.00 | 0.26 | 0.00 | 0.00 | -0.09 | -25.71% | 11 | 567 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP250117P00015000 | 2024-03-18 10:11AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 32 | 72.85% |
| IP250117P00017500 | 2024-03-18 9:45AM EDT | 17.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 11 | 78 | 65.82% |
| IP250117P00020000 | 2024-05-08 2:27PM EDT | 20.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 2 | 47 | 78.52% |
| IP250117P00022500 | 2024-06-25 10:55AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 2 | 730 | 25.00% |
| IP250117P00025000 | 2024-05-24 2:20PM EDT | 25.00 | 0.46 | 0.05 | 0.45 | 0.00 | - | 188 | 580 | 56.25% |
| IP250117P00027500 | 2024-06-25 11:21AM EDT | 27.50 | 0.40 | 0.00 | 0.00 | +0.10 | +33.33% | 60 | 1,243 | 12.50% |
| IP250117P00030000 | 2024-06-25 1:46PM EDT | 30.00 | 0.43 | 0.00 | 0.00 | +0.07 | +19.44% | 1 | 1,371 | 12.50% |
| IP250117P00032500 | 2024-06-25 3:25PM EDT | 32.50 | 0.50 | 0.00 | 0.00 | +0.03 | +6.38% | 68 | 830 | 12.50% |
| IP250117P00035000 | 2024-06-25 11:21AM EDT | 35.00 | 0.79 | 0.00 | 0.00 | -0.01 | -1.25% | 60 | 2,900 | 6.25% |
| IP250117P00037500 | 2024-06-25 3:25PM EDT | 37.50 | 1.10 | 0.00 | 0.00 | -0.04 | -3.51% | 67 | 588 | 6.25% |
| IP250117P00040000 | 2024-06-18 3:38PM EDT | 40.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 6.25% |
| IP250117P00042500 | 2024-06-13 10:37AM EDT | 42.50 | 2.27 | 0.00 | 0.00 | -1.53 | -40.26% | 6 | 862 | 3.13% |
| IP250117P00045000 | 2024-05-28 9:30AM EDT | 45.00 | 3.10 | 0.00 | 0.00 | -0.40 | -11.43% | 6 | 54 | 1.56% |
| IP250117P00047500 | 2024-06-24 9:54AM EDT | 47.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| IP250117P00050000 | 2024-05-21 2:24PM EDT | 50.00 | 9.35 | 5.10 | 7.20 | 0.00 | - | 3 | 22 | 36.28% |
| IP250117P00055000 | 2024-05-08 2:21PM EDT | 55.00 | 16.11 | 7.90 | 11.90 | 0.00 | - | 1 | 4 | 44.87% |
| IP250117P00060000 | 2024-03-21 9:50AM EDT | 60.00 | 20.70 | 22.90 | 26.80 | 0.00 | - | 1 | 0 | 111.78% |
© 2024 Yahoo. All rights reserved.