NYSE - Delayed Quote • USD
Intrepid Potash, Inc. (IPI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI240517C00015000 | 3/28/2024 1:33 PM | 15 | 6.00 | 3.30 | 6.80 | 0.00 | 0.00% | 1 | 0 | 98.05% |
| IPI240517C00016000 | 3/18/2024 6:37 PM | 16 | 4.30 | 3.30 | 4.30 | 0.00 | 0.00% | 5 | 5 | 58.59% |
| IPI240517C00017000 | 3/18/2024 6:45 PM | 17 | 3.45 | 2.50 | 3.70 | 0.00 | 0.00% | 5 | 5 | 68.36% |
| IPI240517C00018000 | 4/17/2024 4:29 PM | 18 | 1.85 | 2.10 | 3.00 | 0.00 | 0.00% | 2 | 4 | 76.27% |
| IPI240517C00019000 | 4/18/2024 5:02 PM | 19 | 1.61 | 1.40 | 2.60 | 0.00 | 0.00% | 1 | 3 | 77.34% |
| IPI240517C00020000 | 4/19/2024 6:04 PM | 20 | 0.95 | 0.90 | 1.15 | -0.30 | -24.00% | 20 | 201 | 54.20% |
| IPI240517C00021000 | 4/19/2024 7:48 PM | 21 | 0.55 | 0.60 | 0.75 | -0.10 | -15.38% | 14 | 49 | 54.88% |
| IPI240517C00022000 | 4/19/2024 7:53 PM | 22 | 0.45 | 0.40 | 0.50 | 0.05 | 12.50% | 2 | 80 | 56.54% |
| IPI240517C00023000 | 4/18/2024 2:15 PM | 23 | 0.25 | 0.20 | 2.35 | 0.00 | 0.00% | 5 | 27 | 111.52% |
| IPI240517C00024000 | 4/17/2024 1:30 PM | 24 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 6 | 44 | 55.27% |
| IPI240517C00025000 | 3/28/2024 1:33 PM | 25 | 0.30 | 0.05 | 0.10 | 0.00 | 0.00% | 20 | 27 | 53.91% |
| IPI240517C00026000 | 3/19/2024 7:08 PM | 26 | 0.14 | 0.00 | 1.10 | 0.00 | 0.00% | 18 | 18 | 102.73% |
| IPI240517C00028000 | 4/4/2024 2:53 PM | 28 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 9 | 105.57% |
| IPI240517C00030000 | 4/5/2024 7:54 PM | 30 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 118.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI240517P00016000 | 3/22/2024 4:51 PM | 16 | 0.35 | 0.10 | 0.55 | 0.00 | 0.00% | 5 | 5 | 76.17% |
| IPI240517P00017000 | 4/17/2024 1:36 PM | 17 | 0.40 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 16 | 84.86% |
| IPI240517P00018000 | 4/18/2024 5:18 PM | 18 | 0.55 | 0.45 | 1.60 | 0.00 | 0.00% | 70 | 113 | 83.40% |
| IPI240517P00019000 | 3/26/2024 2:45 PM | 19 | 1.44 | 0.65 | 2.10 | 0.00 | 0.00% | 3 | 25 | 79.00% |
| IPI240517P00020000 | 4/19/2024 3:23 PM | 20 | 1.32 | 1.20 | 1.50 | 0.38 | 40.43% | 2 | 22 | 53.52% |
| IPI240517P00022000 | 4/19/2024 3:23 PM | 22 | 2.66 | 2.55 | 2.90 | 0.16 | 6.40% | 1 | 40 | 52.73% |
| IPI240517P00023000 | 4/4/2024 3:49 PM | 23 | 2.20 | 3.40 | 3.90 | 0.00 | 0.00% | 10 | 10 | 58.89% |
Related Tickers
CF CF Industries Holdings, Inc.
79.47
-0.15%
MOS The Mosaic Company
31.00
+1.74%
NTR Nutrien Ltd.
52.78
+0.25%
BIOX Bioceres Crop Solutions Corp.
12.12
-0.90%
AVD American Vanguard Corporation
11.11
+0.18%
UAN CVR Partners, LP
76.58
+0.96%
ICL ICL Group Ltd
4.7100
+1.07%
SMG The Scotts Miracle-Gro Company
66.74
-1.80%
FMC FMC Corporation
57.82
+1.55%
CTA-PB EIDP, Inc.
70.98
-0.83%