IP - International Paper Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IP171020C000400002017-06-02 11:50PM EDT40.0011.2717.3517.900.00-10198.44%
IP171020C000450002017-10-10 3:58PM EDT45.0012.6212.3512.650.00-1012159.38%
IP171020C000500002017-10-19 11:03AM EDT50.007.607.407.70-0.10-1.30%5138114.84%
IP171020C000525002017-10-19 3:52PM EDT52.505.004.955.15-0.57-10.23%1243969.53%
IP171020C000530002017-10-06 11:46PM EDT53.004.334.404.700.00-101075.00%
IP171020C000550002017-10-19 3:31PM EDT55.002.462.362.65-0.52-17.45%1072,58239.45%
IP171020C000555002017-10-19 10:50AM EDT55.502.131.892.19-0.10-4.48%101539.65%
IP171020C000560002017-10-19 11:19AM EDT56.001.481.371.64-0.56-27.45%401,05025.39%
IP171020C000565002017-10-17 9:30AM EDT56.501.440.901.170.00-19032322.85%
IP171020C000570002017-10-19 12:39PM EDT57.000.560.540.74-0.25-30.86%769720.90%
IP171020C000575002017-10-19 3:59PM EDT57.500.290.250.33-0.43-59.72%825,18316.02%
IP171020C000580002017-10-19 3:47PM EDT58.000.040.060.13-0.34-89.47%5742416.60%
IP171020C000585002017-10-19 10:26AM EDT58.500.030.000.03-0.11-78.57%563915.82%
IP171020C000590002017-10-16 1:36PM EDT59.000.070.060.12-0.01-12.50%54956132.62%
IP171020C000600002017-10-19 3:38PM EDT60.000.010.000.01-0.02-66.67%72,20127.34%
IP171020C000605002017-10-16 11:50AM EDT60.500.010.000.05-0.23-95.83%22142.97%
IP171020C000610002017-09-22 11:52PM EDT61.000.270.040.090.00-101051.17%
IP171020C000620002017-09-26 2:48PM EDT62.000.020.000.050.00-10052.34%
IP171020C000625002017-10-05 12:44PM EDT62.500.030.000.030.00-12,44152.34%
IP171020C000650002017-09-27 3:42PM EDT65.000.010.000.040.00-53076.56%
IP171020C000700002017-06-02 11:50PM EDT70.000.090.020.120.00-11137.89%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IP171020P000350002017-06-02 11:51PM EDT35.000.140.050.090.00-56321.88%
IP171020P000400002017-09-11 1:23PM EDT40.000.010.000.040.00-6851206.25%
IP171020P000450002017-10-05 12:43PM EDT45.000.030.000.030.00-12,793140.63%
IP171020P000460002017-09-22 11:52PM EDT46.000.040.000.060.00-88140.63%
IP171020P000500002017-10-11 11:12AM EDT50.000.010.000.040.00-301,87289.06%
IP171020P000510002017-10-09 2:34PM EDT51.000.020.000.050.00-91381.25%
IP171020P000520002017-10-06 11:47PM EDT52.000.030.010.050.00-6671.88%
IP171020P000525002017-10-19 10:38AM EDT52.500.030.000.03+0.02+200.00%592259.38%
IP171020P000530002017-10-17 9:40AM EDT53.000.010.000.040.00-23956.25%
IP171020P000535002017-09-27 10:00AM EDT53.500.220.120.210.00-6879.88%
IP171020P000540002017-10-16 3:48PM EDT54.000.010.000.06-0.03-75.00%221956.25%
IP171020P000545002017-10-09 11:52AM EDT54.500.100.020.080.00-2453.32%
IP171020P000550002017-10-19 9:42AM EDT55.000.010.000.05-0.01-50.00%178841.41%
IP171020P000555002017-10-13 1:25PM EDT55.500.070.050.09-0.07-50.00%23841.02%
IP171020P000560002017-10-18 9:33AM EDT56.000.060.010.050.00-67928.52%
IP171020P000565002017-10-16 1:36PM EDT56.500.160.130.20-0.04-20.00%1073435.55%
IP171020P000570002017-10-16 1:36PM EDT57.000.270.210.32-0.06-18.18%5312833.99%
IP171020P000575002017-10-19 10:08AM EDT57.500.320.150.31+0.06+23.08%1045821.29%
IP171020P000580002017-10-18 9:49AM EDT58.000.290.440.660.00-1034425.59%
IP171020P000585002017-10-16 10:03AM EDT58.501.140.861.120.00-2133.11%
IP171020P000600002017-10-06 3:45PM EDT60.002.652.302.630.00-308958.59%
IP171020P000605002017-09-22 11:52PM EDT60.504.952.853.100.00-10063.09%
IP171020P000610002017-09-22 11:52PM EDT61.005.403.353.600.00-301054.69%
IP171020P000650002017-06-02 11:51PM EDT65.0014.907.357.600.00-13097.27%