Advertisement
Advertisement
International Paper Company (IP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Advertisement
Advertisement
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP220527C00035000 | 2022-04-19 3:58PM EDT | 35.00 | 14.02 | 11.60 | 14.20 | 0.00 | - | - | 0 | 181.45% |
| IP220527C00040000 | 2022-05-18 10:21AM EDT | 40.00 | 8.80 | 6.60 | 8.50 | 0.00 | - | 4 | 1 | 76.56% |
| IP220527C00041000 | 2022-04-27 1:01PM EDT | 41.00 | 7.80 | 5.80 | 7.40 | 0.00 | - | 2 | 2 | 75.39% |
| IP220527C00043000 | 2022-05-16 12:06AM EDT | 43.00 | 4.51 | 3.90 | 4.90 | 0.00 | - | - | 4 | 80.66% |
| IP220527C00044000 | 2022-05-16 12:06AM EDT | 44.00 | 3.63 | 3.00 | 4.00 | 0.00 | - | - | 4 | 74.02% |
| IP220527C00045000 | 2022-05-19 2:11PM EDT | 45.00 | 3.11 | 2.35 | 2.70 | 0.00 | - | 1 | 19 | 42.77% |
| IP220527C00046000 | 2022-05-12 2:56PM EDT | 46.00 | 1.75 | 1.60 | 1.85 | 0.00 | - | 4 | 36 | 38.87% |
| IP220527C00047000 | 2022-05-20 3:29PM EDT | 47.00 | 0.70 | 0.85 | 1.05 | -0.78 | -52.70% | 19 | 35 | 32.57% |
| IP220527C00047500 | 2022-05-20 3:36PM EDT | 47.50 | 0.55 | 0.55 | 0.75 | -0.33 | -37.50% | 5 | 39 | 31.25% |
| IP220527C00048000 | 2022-05-20 3:58PM EDT | 48.00 | 0.40 | 0.35 | 0.55 | -0.21 | -34.43% | 18 | 94 | 32.03% |
| IP220527C00049000 | 2022-05-20 3:45PM EDT | 49.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 46 | 101 | 29.10% |
| IP220527C00050000 | 2022-05-20 1:19PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 3 | 134 | 32.03% |
| IP220527C00051000 | 2022-05-16 12:22PM EDT | 51.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 60 | 34.77% |
| IP220527C00052000 | 2022-05-11 10:35AM EDT | 52.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 41.80% |
| IP220527C00053000 | 2022-04-22 1:11PM EDT | 53.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 35 | 56.25% |
| IP220527C00054000 | 2022-04-26 2:19PM EDT | 54.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | - | 1 | 99.22% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP220527P00038000 | 2022-04-28 3:45PM EDT | 38.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 121.29% |
| IP220527P00040000 | 2022-05-04 9:46AM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 113.87% |
| IP220527P00041000 | 2022-04-28 11:18AM EDT | 41.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 123 | 441 | 101.76% |
| IP220527P00042000 | 2022-05-20 2:41PM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 58.98% |
| IP220527P00043000 | 2022-05-17 1:13PM EDT | 43.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 81 | 53.13% |
| IP220527P00044000 | 2022-05-19 2:10PM EDT | 44.00 | 0.29 | 0.10 | 0.20 | 0.00 | - | 11 | 19 | 52.64% |
| IP220527P00045000 | 2022-05-20 2:32PM EDT | 45.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 15 | 32 | 44.73% |
| IP220527P00046000 | 2022-05-20 2:40PM EDT | 46.00 | 0.73 | 0.40 | 0.60 | +0.33 | +82.50% | 22 | 15 | 50.10% |
| IP220527P00047000 | 2022-05-20 2:22PM EDT | 47.00 | 1.21 | 0.75 | 0.90 | +0.39 | +47.56% | 15 | 75 | 46.48% |
| IP220527P00047500 | 2022-05-20 3:16PM EDT | 47.50 | 1.49 | 1.00 | 1.20 | +0.56 | +60.22% | 10 | 16 | 49.02% |
| IP220527P00048000 | 2022-05-20 10:05AM EDT | 48.00 | 1.05 | 1.25 | 1.50 | -0.51 | -32.69% | 5 | 3 | 50.10% |
| IP220527P00049000 | 2022-05-09 10:14AM EDT | 49.00 | 1.90 | 2.05 | 2.20 | 0.00 | - | 2 | 8 | 52.73% |
| IP220527P00050000 | 2022-05-20 10:03AM EDT | 50.00 | 2.52 | 2.95 | 3.40 | -0.88 | -25.88% | 10 | 10 | 64.65% |
| IP220527P00051000 | 2022-04-26 11:05AM EDT | 51.00 | 4.60 | 3.80 | 4.30 | 0.00 | - | - | 6 | 69.82% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
