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

Intrepid Potash, Inc. (IPI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.49-0.99 (-2.45%)
At close: 04:00PM EDT
40.20 +0.71 (+1.80%)
After hours: 07:46PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPI221216C000200002022-07-14 3:50PM EDT20.0018.4024.5026.900.00--1279.93%
IPI221216C000250002022-07-15 10:40AM EDT25.0015.4520.2022.300.00--0227.54%
IPI221216C000300002022-08-08 1:51PM EDT30.0014.9016.5017.600.00-107604189.60%
IPI221216C000350002022-08-10 10:33AM EDT35.0011.7012.6014.10-1.50-11.36%116163.55%
IPI221216C000370002022-07-14 12:54PM EDT37.007.8011.6012.500.00--4155.91%
IPI221216C000380002022-07-18 2:17PM EDT38.009.5011.1011.900.00--1153.47%
IPI221216C000390002022-08-02 9:34AM EDT39.0010.0010.3011.300.00-12148.68%
IPI221216C000400002022-08-05 2:45PM EDT40.009.319.9010.700.00--149146.73%
IPI221216C000410002022-08-01 3:13PM EDT41.009.939.4010.200.00--72144.63%
IPI221216C000420002022-08-10 10:48AM EDT42.008.288.709.70+0.46+5.88%12112140.99%
IPI221216C000440002022-08-10 1:41PM EDT44.007.607.908.80+0.25+3.40%-15138.18%
IPI221216C000450002022-08-08 1:23PM EDT45.006.197.408.300.00-361135.50%
IPI221216C000460002022-08-10 3:29PM EDT46.006.197.007.80+6.19--2133.37%
IPI221216C000480002022-08-10 3:51PM EDT48.005.506.107.00-0.66-10.71%-16129.32%
IPI221216C000490002022-08-01 9:33AM EDT49.006.605.706.600.00--4127.39%
IPI221216C000500002022-08-11 1:30PM EDT50.005.805.306.50+1.11+23.67%14446127.39%
IPI221216C000550002022-08-11 9:43AM EDT55.004.083.804.50+0.88+27.50%165117.94%
IPI221216C000600002022-08-11 11:12AM EDT60.002.702.754.00+0.20+8.00%5103118.99%
IPI221216C000650002022-08-11 1:36PM EDT65.002.451.952.85+0.60+32.43%393113.79%
IPI221216C000700002022-08-04 9:48AM EDT70.001.901.502.000.00--134110.89%
IPI221216C000750002022-08-11 1:30PM EDT75.001.451.101.75-0.55-27.50%12321111.96%
IPI221216C000800002022-08-09 11:54AM EDT80.000.550.801.450.00-100227111.91%
IPI221216C000850002022-08-11 9:30AM EDT85.000.250.651.45-1.10-81.48%130137116.26%
IPI221216C000900002022-08-04 2:30PM EDT90.001.000.251.450.00--148116.31%
IPI221216C000950002022-07-19 2:44PM EDT95.000.950.351.300.00--161120.80%
IPI221216C001000002022-07-18 9:43AM EDT100.001.700.500.900.00--76121.48%
IPI221216C001050002022-07-25 1:51PM EDT105.001.370.501.050.00--38128.61%
IPI221216C001100002022-07-14 11:17AM EDT110.000.900.001.000.00--41122.27%
IPI221216C001150002022-07-25 1:51PM EDT115.001.250.000.850.00--5122.66%
IPI221216C001200002022-08-02 10:53AM EDT120.000.840.100.900.00-113129.88%
IPI221216C001400002022-07-18 12:45PM EDT140.000.650.050.600.00--49133.40%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPI221216P000200002022-08-11 9:48AM EDT20.000.450.250.50+0.05+12.50%41498.63%
IPI221216P000250002022-08-11 1:32PM EDT25.000.800.700.90-1.50-65.22%108287.16%
IPI221216P000300002022-08-11 9:34AM EDT30.001.701.351.75-0.20-10.53%17277.39%
IPI221216P000350002022-08-08 10:56AM EDT35.003.622.553.100.00--11869.34%
IPI221216P000360002022-08-10 10:46AM EDT36.003.502.903.50-0.70-16.67%1268.46%
IPI221216P000370002022-07-25 9:32AM EDT37.005.963.203.800.00--1566.06%
IPI221216P000380002022-08-11 11:07AM EDT38.003.983.504.40-4.66-53.94%1165.43%
IPI221216P000390002022-07-29 11:09AM EDT39.005.304.004.900.00--365.06%
IPI221216P000400002022-08-11 12:23PM EDT40.005.004.405.10-0.70-12.28%2023161.47%
IPI221216P000410002022-07-27 11:01AM EDT41.007.224.905.900.00--1562.28%
IPI221216P000420002022-08-10 10:48AM EDT42.006.285.406.00+6.28--1257.81%
IPI221216P000450002022-08-11 10:52AM EDT45.007.306.907.60-1.20-14.12%113450.12%
IPI221216P000500002022-08-11 10:14AM EDT50.0010.509.8010.70-0.98-8.54%133733.50%
IPI221216P000550002022-08-11 12:09PM EDT55.0014.1013.3014.00-2.50-15.06%10480.00%
IPI221216P000600002022-08-10 3:55PM EDT60.0018.8617.2018.00-0.04-0.21%11110.00%
IPI221216P000650002022-07-19 1:01PM EDT65.0026.0021.3022.100.00--450.00%
IPI221216P000700002022-08-02 1:10PM EDT70.0027.7025.7026.900.00-1120.00%
IPI221216P000750002022-07-28 9:41AM EDT75.0031.1030.1031.400.00--770.00%
IPI221216P000800002022-08-05 3:54PM EDT80.0038.1034.8036.200.00--630.00%
IPI221216P000850002022-08-09 11:42AM EDT85.0043.0039.3041.400.00-1001580.00%
Advertisement
Advertisement