IP - International Paper Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IP200131C000415002020-01-13 12:02PM EST41.503.202.923.100.00-3383.59%
IP200131C000425002020-01-22 10:06AM EST42.502.461.942.370.00--372.17%
IP200131C000430002020-01-09 11:40AM EST43.001.891.581.980.00--267.77%
IP200131C000435002020-01-22 3:40PM EST43.501.541.271.550.00-94962.70%
IP200131C000440002020-01-21 11:30AM EST44.001.020.921.180.00-209156.84%
IP200131C000445002020-01-21 10:26AM EST44.500.660.670.750.00-193750.20%
IP200131C000450002020-01-23 3:38PM EST45.000.690.470.500.00-237347.66%
IP200131C000455002020-01-23 10:02AM EST45.500.290.310.390.00-17148.63%
IP200131C000460002020-01-23 3:08PM EST46.000.350.200.230.00-2692944.73%
IP200131C000465002020-01-17 2:49PM EST46.500.410.120.160.00-234644.73%
IP200131C000470002020-01-22 3:58PM EST47.000.120.070.110.00-201,31644.92%
IP200131C000475002020-01-22 10:21AM EST47.500.100.030.080.00-15645.70%
IP200131C000480002020-01-23 1:52PM EST48.000.040.020.080.00-10515849.81%
IP200131C000485002019-12-23 11:55AM EST48.500.040.000.080.00-13053.91%
IP200131C000490002019-12-27 3:25PM EST49.000.100.060.070.00-23155.47%
IP200131C000495002019-12-20 12:49PM EST49.500.190.030.060.00-71755.08%
IP200131C000505002020-01-06 3:23PM EST50.500.050.000.070.00-101059.38%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IP200131P000390002019-12-23 10:04AM EST39.000.100.000.090.00-4457.42%
IP200131P000395002020-01-22 2:30PM EST39.500.060.010.100.00---53.52%
IP200131P000400002020-01-22 12:06PM EST40.000.070.030.100.00---48.05%
IP200131P000405002020-01-24 9:38AM EST40.500.070.060.090.00-5-41.41%
IP200131P000410002020-01-22 10:51AM EST41.000.090.100.120.00-3638239.06%
IP200131P000415002020-01-23 12:02PM EST41.500.130.130.160.00-630236.52%
IP200131P000420002020-01-23 3:52PM EST42.000.150.120.260.00-27536.72%
IP200131P000425002020-01-21 9:43AM EST42.500.330.260.300.00-152731.74%
IP200131P000430002020-01-22 10:43AM EST43.000.490.370.420.00-115729.40%
IP200131P000435002020-01-22 11:53AM EST43.500.540.500.570.00-2712126.27%
IP200131P000440002020-01-22 10:40AM EST44.000.510.700.770.00-224922.36%
IP200131P000445002020-01-24 9:48AM EST44.500.890.971.01-0.05-5.32%25813.87%
IP200131P000450002020-01-22 1:55PM EST45.001.141.131.310.00-21290.00%
IP200131P000455002020-01-21 3:21PM EST45.501.311.321.630.00-3300.00%
IP200131P000460002020-01-14 1:32PM EST46.001.791.612.060.00-5100.00%
IP200131P000475002020-01-15 9:54AM EST47.503.152.873.450.00-1000.00%