Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

International Paper Company (IP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.57-0.36 (-0.74%)
At close: 4:03PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IP220121C000150002020-10-15 2:30PM EST15.0030.200.000.000.00-100.00%
IP220121C000175002021-02-16 3:51PM EST17.5031.6034.1038.900.00-50382.71%
IP220121C000200002021-05-25 2:27PM EST20.0043.6739.0042.200.00-363571.48%
IP220121C000225002020-10-22 11:36AM EST22.5023.9026.6027.500.00-10157.81%
IP220121C000250002021-05-25 2:27PM EST25.0038.6334.6036.500.00-280445.70%
IP220121C000275002020-11-05 10:46AM EST27.5019.370.000.000.00-1000.00%
IP220121C000300002021-05-25 2:29PM EST30.0033.6429.9031.500.00-655364.26%
IP220121C000325002021-05-26 8:39AM EST32.5030.8127.2029.600.00-23333.64%
IP220121C000350002021-06-22 2:06PM EST35.0026.2523.8027.200.00-2823,076294.39%
IP220121C000375002021-05-25 12:40PM EST37.5026.6022.6023.600.00-7811268.02%
IP220121C000400002021-05-26 8:57AM EST40.0023.4720.2021.300.00-172181244.41%
IP220121C000425002020-11-10 3:47PM EST42.509.150.000.000.00-1400.00%
IP220121C000450002021-06-04 2:28PM EST45.0020.2215.6016.200.00-368198.73%
IP220121C000475002021-06-07 1:01PM EST47.5016.8813.6013.900.00-2156181.23%
IP220121C000500002021-06-24 9:13AM EST50.0011.3611.6011.90+0.82+7.78%143,824165.99%
IP220121C000525002021-06-21 10:40AM EST52.5010.009.309.800.00-4300147.83%
IP220121C000550002021-06-18 2:26PM EST55.007.107.308.000.00-1530133.25%
IP220121C000575002021-06-17 12:25PM EST57.506.406.006.300.00-10809123.02%
IP220121C000600002020-11-04 3:16PM EST60.002.150.000.000.00-6012.50%
IP220121C000625002021-06-18 9:31AM EST62.503.103.503.900.00-432,692105.96%
IP220121C000650002021-06-24 10:46AM EST65.002.652.552.75+0.02+0.76%11,31297.22%
IP220121C000700002021-06-24 9:46AM EST70.001.321.251.40-0.13-8.97%235785.74%
IP220121C000725002021-06-23 1:31PM EST72.501.010.851.000.00-125981.84%
IP220121C000750002021-06-21 11:14AM EST75.000.710.550.700.00-521878.32%
IP220121C000800002021-06-04 9:51AM EST80.000.250.200.400.00-79474.12%
IP220121C000900002021-06-03 1:18PM EST90.000.200.000.400.00-51781.45%
IP220121C000950002021-06-15 8:30AM EST95.000.100.000.250.00--181.05%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IP220121P000150002021-03-16 8:30AM EST15.000.050.000.000.00-19450.00%
IP220121P000175002020-09-30 2:21PM EST17.500.500.250.500.00-15150160.74%
IP220121P000200002021-05-12 11:23AM EST20.000.100.000.100.00-264101.17%
IP220121P000225002021-02-25 10:21AM EST22.500.180.000.200.00-42,03998.05%
IP220121P000250002021-06-07 2:58PM EST25.000.140.000.200.00-41,10385.94%
IP220121P000275002021-05-25 11:09AM EST27.500.070.000.950.00-65192101.66%
IP220121P000300002021-05-25 11:08AM EST30.000.150.000.250.00-302,63667.19%
IP220121P000325002021-06-08 9:49AM EST32.500.140.050.300.00-112961.13%
IP220121P000350002021-06-11 1:57PM EST35.000.210.100.300.00-119353.03%
IP220121P000375002020-11-10 3:59PM EST37.502.600.000.000.00-1012.50%
IP220121P000400002021-06-21 12:41PM EST40.000.450.400.500.00-379144.58%
IP220121P000425002021-06-14 1:05PM EST42.500.600.550.700.00-349838.72%
IP220121P000450002021-06-17 11:24AM EST45.001.000.750.950.00-198931.91%
IP220121P000475002020-10-21 8:32AM EST47.508.900.000.000.00-201.56%
IP220121P000500002021-06-22 2:49PM EST50.001.511.501.600.00-5721,4208.52%
IP220121P000525002021-06-18 8:59AM EST52.502.502.052.300.00-51,3100.00%
IP220121P000550002021-06-22 12:20PM EST55.002.802.753.100.00-2608360.00%
IP220121P000600002021-06-18 2:35PM EST60.004.804.805.100.00-81850.00%
IP220121P000625002021-06-23 9:56AM EST62.506.006.206.400.00-561550.00%
IP220121P000650002021-06-22 1:24PM EST65.007.607.708.000.00-51960.00%
IP220121P000700002021-06-23 9:17AM EST70.0011.6011.4011.70+0.30+2.65%92010.00%
IP220121P000750002021-06-15 12:38PM EST75.0013.8015.7016.100.00-7570.00%
IP220121P000800002021-06-15 12:50PM EST80.0018.1020.0021.000.00-5530.00%
IP220121P000850002021-06-15 1:54PM EST85.0022.4024.3027.100.00-31440.00%
Advertisement
Advertisement