Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

International Paper Company (IP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.48-0.34 (-0.71%)
At close: 04:04PM EDT
47.00 -0.48 (-1.01%)
After hours: 05:38PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IP220527C000350002022-04-19 3:58PM EDT35.0014.0211.6014.200.00--0181.45%
IP220527C000400002022-05-18 10:21AM EDT40.008.806.608.500.00-4176.56%
IP220527C000410002022-04-27 1:01PM EDT41.007.805.807.400.00-2275.39%
IP220527C000430002022-05-16 12:06AM EDT43.004.513.904.900.00--480.66%
IP220527C000440002022-05-16 12:06AM EDT44.003.633.004.000.00--474.02%
IP220527C000450002022-05-19 2:11PM EDT45.003.112.352.700.00-11942.77%
IP220527C000460002022-05-12 2:56PM EDT46.001.751.601.850.00-43638.87%
IP220527C000470002022-05-20 3:29PM EDT47.000.700.851.05-0.78-52.70%193532.57%
IP220527C000475002022-05-20 3:36PM EDT47.500.550.550.75-0.33-37.50%53931.25%
IP220527C000480002022-05-20 3:58PM EDT48.000.400.350.55-0.21-34.43%189432.03%
IP220527C000490002022-05-20 3:45PM EDT49.000.150.100.20-0.15-50.00%4610129.10%
IP220527C000500002022-05-20 1:19PM EDT50.000.050.000.10-0.15-75.00%313432.03%
IP220527C000510002022-05-16 12:22PM EDT51.000.100.000.050.00-56034.77%
IP220527C000520002022-05-11 10:35AM EDT52.000.250.000.050.00-15441.80%
IP220527C000530002022-04-22 1:11PM EDT53.000.200.000.200.00-53556.25%
IP220527C000540002022-04-26 2:19PM EDT54.000.100.001.050.00--199.22%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IP220527P000380002022-04-28 3:45PM EDT38.000.100.000.450.00-11121.29%
IP220527P000400002022-05-04 9:46AM EDT40.000.150.000.750.00--2113.87%
IP220527P000410002022-04-28 11:18AM EDT41.000.450.000.750.00-123441101.76%
IP220527P000420002022-05-20 2:41PM EDT42.000.050.000.150.00-13658.98%
IP220527P000430002022-05-17 1:13PM EDT43.000.100.050.150.00-18153.13%
IP220527P000440002022-05-19 2:10PM EDT44.000.290.100.200.00-111952.64%
IP220527P000450002022-05-20 2:32PM EDT45.000.350.200.250.00-153244.73%
IP220527P000460002022-05-20 2:40PM EDT46.000.730.400.60+0.33+82.50%221550.10%
IP220527P000470002022-05-20 2:22PM EDT47.001.210.750.90+0.39+47.56%157546.48%
IP220527P000475002022-05-20 3:16PM EDT47.501.491.001.20+0.56+60.22%101649.02%
IP220527P000480002022-05-20 10:05AM EDT48.001.051.251.50-0.51-32.69%5350.10%
IP220527P000490002022-05-09 10:14AM EDT49.001.902.052.200.00-2852.73%
IP220527P000500002022-05-20 10:03AM EDT50.002.522.953.40-0.88-25.88%101064.65%
IP220527P000510002022-04-26 11:05AM EDT51.004.603.804.300.00--669.82%
Advertisement
Advertisement