Advertisement
Advertisement
U.S. markets open in 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Intrepid Potash, Inc. (IPI)

NYSE - NYSE Delayed Price. Currency in USD
32.36-0.22 (-0.68%)
At close: 04:00PM EST
32.99 +0.63 (+1.95%)
Pre-Market: 08:53AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPI230317C000200002023-01-20 3:17PM EST20.0011.300.000.000.00-1001220.00%
IPI230317C000250002022-11-30 2:14PM EST25.0012.005.506.000.00-550.00%
IPI230317C000270002023-01-25 3:49PM EST27.006.000.000.000.00-8100.00%
IPI230317C000280002023-01-11 9:30AM EST28.005.160.000.000.00--10.00%
IPI230317C000290002023-01-25 2:28PM EST29.004.610.000.000.00-220.00%
IPI230317C000300002023-01-26 3:10PM EST30.004.300.000.000.00-27430.00%
IPI230317C000310002023-01-25 2:16PM EST31.003.400.000.000.00-1150.00%
IPI230317C000320002023-01-26 10:46AM EST32.003.000.000.000.00-1780.00%
IPI230317C000330002023-01-26 3:59PM EST33.002.800.000.000.00-1541.56%
IPI230317C000340002023-01-25 2:05PM EST34.002.100.000.000.00-5203.13%
IPI230317C000350002023-01-27 11:12AM EST35.001.650.000.000.00-11786.25%
IPI230317C000360002023-01-26 2:47PM EST36.001.500.000.000.00-1216.25%
IPI230317C000370002023-01-26 3:57PM EST37.001.350.000.000.00-61012.50%
IPI230317C000380002023-01-26 9:51AM EST38.001.000.000.000.00-13612.50%
IPI230317C000390002023-01-26 11:34AM EST39.000.750.000.000.00-2412.50%
IPI230317C000400002023-01-26 3:51PM EST40.000.750.000.000.00-123512.50%
IPI230317C000410002023-01-03 10:51AM EST41.000.550.000.000.00-86312.50%
IPI230317C000420002023-01-27 10:14AM EST42.000.550.000.000.00-204512.50%
IPI230317C000430002023-01-18 9:50AM EST43.000.550.000.000.00-1225.00%
IPI230317C000440002023-01-25 1:52PM EST44.000.300.000.000.00-316025.00%
IPI230317C000450002023-01-27 9:30AM EST45.000.150.000.000.00-16025.00%
IPI230317C000460002022-12-20 9:30AM EST46.000.400.000.000.00-21525.00%
IPI230317C000470002023-01-25 1:55PM EST47.000.150.000.000.00-16418725.00%
IPI230317C000480002022-12-09 3:59PM EST48.001.050.000.750.00-202077.05%
IPI230317C000490002022-11-16 9:51AM EST49.002.450.001.000.00-53485.84%
IPI230317C000500002023-01-23 11:15AM EST50.000.150.000.000.00-135625.00%
IPI230317C000550002023-01-26 1:08PM EST55.000.200.000.000.00-531825.00%
IPI230317C000600002023-01-03 9:30AM EST60.000.100.000.000.00-2023250.00%
IPI230317C000650002023-01-27 10:11AM EST65.000.080.000.000.00-76350.00%
IPI230317C000700002023-01-17 3:58PM EST70.000.050.000.000.00-15050.00%
IPI230317C000750002022-09-14 1:54PM EST75.002.300.851.400.00-519170.21%
IPI230317C000800002023-01-23 1:54PM EST80.000.050.000.000.00-14950.00%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPI230317P000150002023-01-09 12:18PM EST15.000.150.000.000.00--250.00%
IPI230317P000200002022-12-22 10:35AM EST20.000.500.100.500.00-611694.53%
IPI230317P000220002023-01-26 1:46PM EST22.000.290.000.000.00--525.00%
IPI230317P000230002023-01-25 11:55AM EST23.000.410.000.000.00-1725.00%
IPI230317P000240002023-01-24 2:00PM EST24.000.500.000.000.00-44925.00%
IPI230317P000250002023-01-25 11:38AM EST25.000.750.000.000.00-221412.50%
IPI230317P000260002023-01-23 2:35PM EST26.000.900.000.000.00-156712.50%
IPI230317P000270002023-01-25 10:37AM EST27.001.300.000.000.00-21912.50%
IPI230317P000280002023-01-27 10:47AM EST28.001.120.000.000.00-15612.50%
IPI230317P000290002023-01-25 9:30AM EST29.001.600.000.000.00-1276.25%
IPI230317P000300002023-01-23 3:46PM EST30.002.200.000.000.00-32186.25%
IPI230317P000310002023-01-23 3:44PM EST31.002.650.000.000.00-10323.13%
IPI230317P000320002023-01-24 2:40PM EST32.002.950.000.000.00-51520.78%
IPI230317P000330002022-12-12 2:06PM EST33.003.754.404.900.00-13092.82%
IPI230317P000340002023-01-17 3:13PM EST34.003.910.000.000.00-1130.00%
IPI230317P000350002023-01-27 3:42PM EST35.004.300.000.000.00-112050.00%
IPI230317P000360002023-01-27 10:11AM EST36.004.600.000.000.00-270.00%
IPI230317P000370002023-01-24 1:09PM EST37.006.440.000.000.00-150.00%
IPI230317P000380002023-01-24 1:09PM EST38.007.270.000.000.00-110.00%
IPI230317P000390002023-01-24 1:08PM EST39.008.110.000.000.00-130.00%
IPI230317P000400002023-01-24 1:08PM EST40.008.990.000.000.00-1380.00%
IPI230317P000410002023-01-20 9:54AM EST41.009.890.000.000.00-320.00%
IPI230317P000420002022-11-22 1:56PM EST42.008.9713.1013.800.00-57146.92%
IPI230317P000430002022-10-18 12:57PM EST43.007.409.5010.500.00-330.00%
IPI230317P000440002023-01-24 1:12PM EST44.0012.730.000.000.00-240.00%
IPI230317P000450002023-01-06 2:28PM EST45.0015.290.000.000.00-2580.00%
IPI230317P000460002022-09-28 2:40PM EST46.0010.607.408.200.00-120.00%
IPI230317P000470002022-08-23 12:43PM EST47.008.8810.7011.400.00-220.00%
IPI230317P000490002022-12-05 12:01PM EST49.0014.6920.5021.400.00-70188.53%
IPI230317P000500002022-12-28 10:24AM EST50.0021.9417.2018.100.00-3586.91%
IPI230317P000550002022-12-22 10:08AM EST55.0026.5023.2024.200.00-100124.27%
IPI230317P000600002022-12-13 11:00AM EST60.0026.4027.3028.300.00-15091.02%
IPI230317P000650002022-11-08 1:50PM EST65.0029.1029.9031.300.00-2000.00%
IPI230317P000700002022-08-26 2:14PM EST70.0020.1031.4033.400.00-10100.00%
IPI230317P000750002022-10-04 10:32AM EST75.0033.3039.2041.600.00-440.00%
IPI230317P000800002022-11-29 12:59PM EST80.0045.5050.8051.900.00-10255.08%
Advertisement
Advertisement