U.S. Markets closed

International Paper Company (IP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.69-0.38 (-0.74%)
At close: 1:02PM EST

50.70 +0.01 (0.01%)
After hours: 1:25PM EST

In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IP201127C000360002020-10-28 8:30AM EST36.007.700.000.000.00--00.00%
IP201127C000380002020-10-29 11:23AM EST38.005.500.000.000.00--00.00%
IP201127C000390002020-10-09 9:20AM EST39.005.377.207.800.00-220.00%
IP201127C000400002020-10-28 11:39AM EST40.003.800.000.000.00--00.00%
IP201127C000410002020-10-23 2:19PM EST41.005.830.000.000.00-500.00%
IP201127C000420002020-11-02 11:38AM EST42.003.770.000.000.00-1000.00%
IP201127C000425002020-10-18 11:00PM EST42.504.700.000.000.00--00.00%
IP201127C000430002020-11-10 11:40AM EST43.005.000.000.000.00-100.00%
IP201127C000435002020-11-03 9:30AM EST43.502.940.000.000.00-500.00%
IP201127C000440002020-11-06 1:02PM EST44.002.680.000.000.00-100.00%
IP201127C000445002020-10-27 10:18AM EST44.501.950.000.000.00--00.00%
IP201127C000450002020-11-04 12:10PM EST45.003.310.000.000.00-100.00%
IP201127C000455002020-10-27 8:57AM EST45.501.500.000.000.00-700.00%
IP201127C000460002020-11-10 9:31AM EST46.001.870.000.000.00-100.00%
IP201127C000465002020-10-29 1:00PM EST46.502.270.000.000.00-100.00%
IP201127C000470002020-11-09 12:02PM EST47.001.450.000.000.00-100.00%
IP201127C000475002020-11-09 11:32AM EST47.501.240.000.000.00-3500.00%
IP201127C000480002020-11-10 12:14PM EST48.001.460.000.000.00-1100.00%
IP201127C000490002020-11-10 12:15PM EST49.000.800.000.000.00-400.00%
IP201127C000500002020-11-10 11:42AM EST50.000.500.000.000.00-2200.00%
IP201127C000520002020-11-03 3:24PM EST52.000.150.000.000.00-5012.50%
IP201127C000525002020-10-23 9:43AM EST52.500.350.000.000.00-1025.00%
IP201127C000550002020-10-19 10:32AM EST55.000.120.000.000.00--050.00%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IP201127P000350002020-10-19 3:15PM EST35.000.200.000.000.00--050.00%
IP201127P000360002020-11-03 10:32AM EST36.000.080.000.000.00-3050.00%
IP201127P000365002020-10-19 3:15PM EST36.500.400.000.000.00--050.00%
IP201127P000375002020-10-19 3:15PM EST37.500.450.000.000.00--050.00%
IP201127P000380002020-11-02 10:29AM EST38.000.330.000.000.00-1050.00%
IP201127P000385002020-10-19 3:15PM EST38.500.550.000.000.00--050.00%
IP201127P000390002020-10-27 9:00AM EST39.000.500.000.000.00-2050.00%
IP201127P000395002020-10-15 2:03PM EST39.500.700.000.000.00-11050.00%
IP201127P000400002020-10-19 10:33AM EST40.000.450.000.000.00-5050.00%
IP201127P000405002020-10-27 9:00AM EST40.500.750.000.000.00-2050.00%
IP201127P000410002020-11-06 3:19PM EST41.000.250.000.000.00-1050.00%
IP201127P000415002020-11-03 1:23PM EST41.500.500.000.000.00-1050.00%
IP201127P000420002020-10-21 9:58AM EST42.000.800.000.000.00-3050.00%
IP201127P000425002020-11-06 3:21PM EST42.500.450.000.000.00-1050.00%
IP201127P000430002020-11-05 10:40AM EST43.000.500.000.000.00-10050.00%
IP201127P000435002020-11-09 10:48AM EST43.500.300.000.000.00-3050.00%
IP201127P000440002020-11-09 3:06PM EST44.000.300.000.000.00-1050.00%
IP201127P000445002020-10-27 8:59AM EST44.502.150.000.000.00-4050.00%
IP201127P000450002020-11-10 12:48PM EST45.000.450.000.000.00-68050.00%
IP201127P000455002020-11-10 1:55PM EST45.500.600.000.000.00-16050.00%
IP201127P000460002020-11-10 12:48PM EST46.000.700.000.000.00-16050.00%
IP201127P000465002020-11-10 12:48PM EST46.500.850.000.000.00-11050.00%
IP201127P000470002020-11-10 1:55PM EST47.001.100.000.000.00-8050.00%
IP201127P000475002020-11-06 11:36AM EST47.501.100.000.000.00-9025.00%
IP201127P000480002020-10-18 11:00PM EST48.001.350.000.000.00-2025.00%
IP201127P000490002020-10-29 8:37AM EST49.006.600.000.000.00--025.00%