NYSE - Nasdaq Real Time Price • USD
International Paper Company (IP)
As of 1:17 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240426C00040000 | 4/24/2024 2:59 PM | 2024-04-26 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 352 | 117.19% |
| IP240503C00040000 | 4/16/2024 2:46 PM | 2024-05-03 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 18 | 99.61% |
| IP240510C00040000 | 4/22/2024 1:34 PM | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 74.71% |
| IP240517C00040000 | 4/24/2024 7:22 PM | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 4,760 | 44.34% |
| IP240524C00040000 | 4/22/2024 1:30 PM | 2024-05-24 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 24 | 54.59% |
| IP240531C00040000 | 4/22/2024 5:20 PM | 2024-05-31 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 24 | 62.40% |
| IP240621C00040000 | 4/25/2024 1:40 PM | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 4 | 1,279 | 30.57% |
| IP240719C00040000 | 4/25/2024 4:02 PM | 2024-07-19 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 22 | 2,097 | 25.15% |
| IP241018C00040000 | 4/25/2024 2:12 PM | 2024-10-18 | 0.61 | 0.45 | 0.55 | -0.08 | -11.59% | 21 | 3,415 | 25.46% |
| IP250117C00040000 | 4/25/2024 4:36 PM | 2025-01-17 | 0.93 | 0.85 | 0.95 | -0.22 | -19.13% | 11 | 1,609 | 25.46% |
| IP260116C00040000 | 4/25/2024 3:37 PM | 2026-01-16 | 2.45 | 2.05 | 2.35 | -0.30 | -10.91% | 5 | 290 | 25.64% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240426P00040000 | 4/25/2024 2:57 PM | 2024-04-26 | 6.00 | 6.20 | 7.20 | 2.80 | 87.50% | 1 | 7 | 188.67% |
| IP240503P00040000 | 4/3/2024 2:14 PM | 2024-05-03 | 1.85 | 6.00 | 7.70 | 0.00 | 0.00% | 13 | 0 | 102.05% |
| IP240510P00040000 | 4/8/2024 1:39 PM | 2024-05-10 | 2.35 | 6.00 | 6.60 | 0.00 | 0.00% | 1 | 1 | 58.79% |
| IP240517P00040000 | 4/12/2024 6:47 PM | 2024-05-17 | 3.15 | 6.20 | 7.20 | 0.00 | 0.00% | 60 | 2,005 | 55.66% |
| IP240524P00040000 | 4/19/2024 3:30 PM | 2024-05-24 | 5.03 | 5.70 | 8.30 | 0.00 | 0.00% | 2 | 21 | 62.11% |
| IP240621P00040000 | 4/17/2024 4:18 PM | 2024-06-21 | 5.26 | 6.30 | 6.90 | 0.00 | 0.00% | 56 | 635 | 41.75% |
| IP240719P00040000 | 4/17/2024 4:18 PM | 2024-07-19 | 5.33 | 6.70 | 7.10 | 0.00 | 0.00% | 1 | 372 | 38.92% |
| IP241018P00040000 | 4/23/2024 1:47 PM | 2024-10-18 | 6.40 | 7.00 | 7.30 | 0.00 | 0.00% | 79 | 187 | 30.05% |
| IP250117P00040000 | 4/19/2024 7:04 PM | 2025-01-17 | 6.33 | 7.30 | 8.30 | 0.00 | 0.00% | 1 | 349 | 34.74% |
| IP260116P00040000 | 4/19/2024 3:38 PM | 2026-01-16 | 7.50 | 7.40 | 8.80 | 0.00 | 0.00% | 2 | 5 | 25.71% |
Related Tickers
PKG Packaging Corporation of America
170.66
-1.87%
WRK WestRock Company
46.66
-1.73%
SMDS.L DS Smith Plc
340.00
-1.73%
BALL Ball Corporation
65.13
-0.09%
AMCR Amcor plc
8.95
-1.19%
GPK Graphic Packaging Holding Company
27.24
-0.62%
SON Sonoco Products Company
56.06
-0.97%
SEE Sealed Air Corporation
31.28
-1.39%
AVY Avery Dennison Corporation
215.90
+1.64%
SKG.L Smurfit Kappa Group Plc
3,402.00
-1.10%