NYSE - Delayed Quote • USD
Intrepid Potash, Inc. (IPI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI240517C00015000 | 3/28/2024 1:33 PM | 15 | 6.00 | 4.20 | 6.90 | 0.00 | 0.00% | 1 | 0 | 165.63% |
| IPI240517C00016000 | 3/18/2024 6:37 PM | 16 | 4.30 | 3.30 | 4.30 | 0.00 | 0.00% | 5 | 5 | 80.86% |
| IPI240517C00017000 | 3/18/2024 6:45 PM | 17 | 3.45 | 2.50 | 3.70 | 0.00 | 0.00% | 5 | 5 | 86.72% |
| IPI240517C00018000 | 4/17/2024 4:29 PM | 18 | 1.85 | 1.05 | 2.45 | 0.00 | 0.00% | 2 | 4 | 87.50% |
| IPI240517C00019000 | 4/18/2024 5:02 PM | 19 | 1.61 | 1.35 | 1.55 | 0.00 | 0.00% | 1 | 3 | 63.28% |
| IPI240517C00020000 | 4/26/2024 7:16 PM | 20 | 0.95 | 0.85 | 1.00 | 0.05 | 5.56% | 16 | 226 | 60.55% |
| IPI240517C00021000 | 4/25/2024 5:37 PM | 21 | 0.55 | 0.50 | 0.90 | 0.00 | 0.00% | 1 | 73 | 67.38% |
| IPI240517C00022000 | 4/26/2024 6:13 PM | 22 | 0.35 | 0.25 | 1.60 | 0.00 | 0.00% | 11 | 91 | 96.48% |
| IPI240517C00023000 | 4/23/2024 7:20 PM | 23 | 0.25 | 0.10 | 0.25 | 0.00 | 0.00% | 10 | 19 | 58.20% |
| IPI240517C00024000 | 4/25/2024 3:04 PM | 24 | 0.10 | 0.10 | 0.15 | 0.00 | 0.00% | 4 | 40 | 62.50% |
| IPI240517C00025000 | 3/28/2024 1:33 PM | 25 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 27 | 58.59% |
| IPI240517C00026000 | 3/19/2024 7:08 PM | 26 | 0.14 | 0.00 | 1.10 | 0.00 | 0.00% | 18 | 18 | 120.51% |
| IPI240517C00028000 | 4/4/2024 2:53 PM | 28 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 9 | 123.63% |
| IPI240517C00030000 | 4/5/2024 7:54 PM | 30 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 139.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI240517P00016000 | 4/26/2024 6:54 PM | 16 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1 | 6 | 60.55% |
| IPI240517P00017000 | 4/23/2024 1:41 PM | 17 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 10 | 26 | 56.84% |
| IPI240517P00018000 | 4/23/2024 1:30 PM | 18 | 0.40 | 0.40 | 0.50 | 0.00 | 0.00% | 2 | 117 | 58.01% |
| IPI240517P00019000 | 4/26/2024 3:57 PM | 19 | 0.80 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 30 | 59.47% |
| IPI240517P00020000 | 4/22/2024 5:16 PM | 20 | 1.22 | 0.40 | 1.50 | 0.00 | 0.00% | 1 | 23 | 66.21% |
| IPI240517P00022000 | 4/19/2024 3:23 PM | 22 | 2.66 | 2.35 | 2.90 | 0.00 | 0.00% | 1 | 39 | 66.11% |
| IPI240517P00023000 | 4/4/2024 3:49 PM | 23 | 2.20 | 2.50 | 3.80 | 0.00 | 0.00% | 10 | 10 | 71.48% |
Related Tickers
CF CF Industries Holdings, Inc.
80.00
+0.04%
MOS The Mosaic Company
30.25
-0.10%
NTR Nutrien Ltd.
52.55
+0.96%
UAN CVR Partners, LP
81.87
+4.41%
CTA-PB EIDP, Inc.
70.42
-0.10%
AVD American Vanguard Corporation
11.47
+2.50%
BIOX Bioceres Crop Solutions Corp.
12.05
-0.25%
CTVA Corteva, Inc.
54.92
+0.40%
ICL ICL Group Ltd
4.6300
+1.54%
FMC FMC Corporation
58.46
+1.14%