IP - International Paper Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IP190726C000370002019-07-16 9:32AM EDT37.005.604.606.050.00-18119.92%
IP190726C000375002019-07-22 12:09AM EDT37.505.204.755.600.00--3117.19%
IP190726C000380002019-07-05 9:49AM EDT38.005.904.355.100.00-2424108.79%
IP190726C000400002019-07-19 1:07PM EDT40.002.952.773.050.00-543757.42%
IP190726C000410002019-07-11 10:27AM EDT41.002.011.932.140.00--152.25%
IP190726C000415002019-07-22 12:09AM EDT41.501.551.222.210.00---55.27%
IP190726C000420002019-07-02 2:34PM EDT42.002.281.291.400.00-11852.44%
IP190726C000425002019-07-22 3:21PM EDT42.500.971.001.05-0.09-8.49%88550.59%
IP190726C000430002019-07-22 3:49PM EDT43.000.760.740.79-0.33-30.28%1462,99951.07%
IP190726C000435002019-07-22 1:34PM EDT43.500.570.530.57-0.27-32.14%712950.00%
IP190726C000440002019-07-22 3:40PM EDT44.000.350.350.42-0.26-42.62%17816150.59%
IP190726C000445002019-07-22 3:59PM EDT44.500.250.220.28-0.19-43.18%14397549.41%
IP190726C000450002019-07-22 3:29PM EDT45.000.150.140.19-0.17-53.12%16240949.41%
IP190726C000455002019-07-22 1:05PM EDT45.500.110.070.13-0.13-54.17%46950.00%
IP190726C000460002019-07-22 1:05PM EDT46.000.080.030.09-0.04-33.33%163750.78%
IP190726C000465002019-07-22 12:32PM EDT46.500.030.000.07-0.06-66.67%501253.13%
IP190726C000470002019-07-11 10:33AM EDT47.000.050.000.140.00-44958.20%
IP190726C000475002019-07-01 10:14AM EDT47.500.160.000.050.00-11952.34%
IP190726C000480002019-07-08 10:21AM EDT48.000.120.000.170.00-132570.90%
IP190726C000485002019-06-20 12:48PM EDT48.500.160.000.130.00--271.88%
IP190726C000490002019-06-06 2:43PM EDT49.000.420.040.060.00-1172.66%
IP190726C000495002019-06-06 2:41PM EDT49.500.330.070.060.00-1180.86%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IP190726P000370002019-07-09 10:28AM EDT37.000.010.020.090.00-11079.30%
IP190726P000375002019-07-22 10:32AM EDT37.500.050.000.09-0.02-28.57%13670.31%
IP190726P000380002019-06-28 3:59PM EDT38.000.050.010.10-0.16-76.19%-867.19%
IP190726P000385002019-07-22 11:02AM EDT38.500.100.020.17-0.04-28.57%10025068.75%
IP190726P000390002019-07-22 11:17AM EDT39.000.100.030.180.00-82263.67%
IP190726P000395002019-07-18 3:44PM EDT39.500.190.050.280.00-157064.45%
IP190726P000400002019-07-22 3:55PM EDT40.000.160.130.18-0.01-5.88%14741855.86%
IP190726P000405002019-07-22 10:11AM EDT40.500.250.190.26+0.03+13.64%513854.88%
IP190726P000410002019-07-22 3:17PM EDT41.000.330.270.35+0.07+26.92%218053.32%
IP190726P000415002019-07-22 2:58PM EDT41.500.450.400.48+0.14+45.16%1620852.93%
IP190726P000420002019-07-22 10:27AM EDT42.000.600.560.63+0.14+30.43%218451.86%
IP190726P000425002019-07-22 3:19PM EDT42.500.810.750.79+0.18+28.57%4814150.88%
IP190726P000430002019-07-22 3:49PM EDT43.001.060.981.03+0.34+47.22%136349.90%
IP190726P000435002019-07-22 2:22PM EDT43.501.331.271.35-0.21-13.64%231,01951.17%
IP190726P000440002019-07-09 10:28AM EDT44.001.561.282.320.00-15958.11%
IP190726P000445002019-06-18 11:07AM EDT44.502.172.172.900.00--082.03%
IP190726P000450002019-07-18 2:23PM EDT45.002.722.002.580.00-204460.06%
IP190726P000460002019-07-01 9:33AM EDT46.002.452.903.750.00--987.89%