Singapore markets open in 6 hours 48 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,485.15 +53.55 (+0.99%) Dow
38,806.48 +217.32 (+0.56%) Nasdaq
17,923.61 +234.73 (+1.33%) Bitcoin USD
66,892.64 +334.62 (+0.50%) CMC Crypto 200
1,386.98 -1.18 (-0.08%)
International Paper Company (IP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621C00045000 | 2024-06-17 1:27PM EDT | 2024-06-21 | 0.77 | 0.75 | 0.90 | -0.13 | -14.44% | 283 | 11,180 | 33.59% |
| IP240628C00045000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 1.35 | 1.20 | 1.40 | 0.00 | - | 1 | 98 | 37.16% |
| IP240705C00045000 | 2024-06-14 11:04AM EDT | 2024-07-05 | 1.60 | 1.35 | 1.70 | 0.00 | - | 2 | 11 | 36.87% |
| IP240712C00045000 | 2024-06-11 9:52AM EDT | 2024-07-12 | 1.98 | 1.60 | 2.05 | 0.00 | - | - | 2 | 38.82% |
| IP240719C00045000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 2.34 | 2.10 | 2.30 | 0.00 | - | 5 | 7,059 | 39.11% |
| IP240726C00045000 | 2024-06-12 2:32PM EDT | 2024-07-26 | 1.82 | 2.10 | 3.00 | 0.00 | - | 3 | 4 | 47.29% |
| IP240802C00045000 | 2024-06-13 2:39PM EDT | 2024-08-02 | 3.30 | 1.55 | 3.70 | 0.00 | - | 1 | 1 | 54.49% |
| IP240816C00045000 | 2024-06-14 10:50AM EDT | 2024-08-16 | 3.00 | 2.65 | 3.30 | 0.00 | - | 153 | 1,318 | 42.38% |
| IP240920C00045000 | 2024-06-17 12:23PM EDT | 2024-09-20 | 3.30 | 2.90 | 3.70 | -0.20 | -5.71% | 8 | 5,395 | 38.14% |
| IP241018C00045000 | 2024-06-14 2:31PM EDT | 2024-10-18 | 3.70 | 3.60 | 4.00 | 0.00 | - | 1 | 15,865 | 36.43% |
| IP250117C00045000 | 2024-06-13 2:24PM EDT | 2025-01-17 | 4.70 | 3.70 | 4.70 | 0.00 | - | 3 | 10,640 | 32.75% |
| IP260116C00045000 | 2024-06-07 11:27AM EDT | 2026-01-16 | 5.30 | 4.00 | 7.00 | 0.00 | - | 1 | 274 | 30.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240621P00045000 | 2024-06-17 12:55PM EDT | 2024-06-21 | 0.62 | 0.45 | 0.90 | -0.56 | -47.46% | 42 | 297 | 50.68% |
| IP240628P00045000 | 2024-06-17 9:30AM EDT | 2024-06-28 | 1.19 | 0.80 | 1.05 | +0.37 | +45.12% | 4 | 15 | 37.31% |
| IP240705P00045000 | 2024-06-12 9:32AM EDT | 2024-07-05 | 1.45 | 0.85 | 2.75 | 0.00 | - | - | 2 | 71.19% |
| IP240712P00045000 | 2024-06-14 9:48AM EDT | 2024-07-12 | 1.27 | 0.85 | 2.15 | 0.00 | - | - | 1 | 48.34% |
| IP240719P00045000 | 2024-06-17 9:53AM EDT | 2024-07-19 | 2.01 | 1.60 | 1.75 | +0.08 | +4.15% | 4 | 2,260 | 35.50% |
| IP240816P00045000 | 2024-06-17 9:30AM EDT | 2024-08-16 | 2.90 | 2.45 | 2.60 | +0.35 | +13.73% | 1 | 860 | 37.70% |
| IP240920P00045000 | 2024-06-14 3:12PM EDT | 2024-09-20 | 3.30 | 2.90 | 3.40 | +0.10 | +3.12% | 1 | 2,044 | 38.75% |
| IP241018P00045000 | 2024-06-14 2:43PM EDT | 2024-10-18 | 3.40 | 3.00 | 3.40 | 0.00 | - | 25 | 38 | 34.08% |
| IP250117P00045000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 3.50 | 2.60 | 5.50 | 0.00 | - | 20 | 48 | 41.21% |
| IP260116P00045000 | 2024-06-11 10:54AM EDT | 2026-01-16 | 5.40 | 3.60 | 6.00 | 0.00 | - | 1 | 125 | 27.36% |
© 2024 Yahoo. All rights reserved.