Advertisement
Advertisement
U.S. Markets open in 1 hr 54 mins
Advertisement
Advertisement
Advertisement
Advertisement

Intrepid Potash, Inc. (IPI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.97+0.89 (+2.02%)
At close: 04:00PM EDT
44.48 -0.49 (-1.09%)
After hours: 07:29PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPI220819C000300002022-07-18 9:35AM EDT30.0010.7014.3016.100.00--6490.63%
IPI220819C000350002022-08-02 9:32AM EDT35.008.809.5011.200.00-22377.34%
IPI220819C000360002022-08-10 9:40AM EDT36.007.428.4010.30-1.21-14.02%13344.92%
IPI220819C000370002022-08-10 9:40AM EDT37.006.537.609.20+0.34+5.49%26324.22%
IPI220819C000380002022-08-10 11:16AM EDT38.006.056.508.20+0.55+10.00%357280.86%
IPI220819C000390002022-08-11 9:32AM EDT39.005.705.906.90-0.29-4.84%24259.38%
IPI220819C000400002022-08-11 12:52PM EDT40.005.305.005.90+0.70+15.22%10163235.94%
IPI220819C000410002022-08-11 12:48PM EDT41.004.704.205.00+0.80+20.51%21107225.98%
IPI220819C000420002022-08-11 12:40PM EDT42.003.553.404.10+1.27+55.70%1069210.35%
IPI220819C000430002022-08-11 9:42AM EDT43.003.402.803.40+1.41+70.85%8116213.48%
IPI220819C000440002022-08-11 10:51AM EDT44.002.502.152.85+1.10+78.57%397212.89%
IPI220819C000450002022-08-11 11:24AM EDT45.001.701.602.20+0.70+70.00%45216203.91%
IPI220819C000460002022-08-11 1:41PM EDT46.001.501.101.65+0.40+36.36%2930194.34%
IPI220819C000470002022-08-11 12:32PM EDT47.000.850.751.40+0.15+21.43%1114200.20%
IPI220819C000480002022-08-11 11:36AM EDT48.000.600.551.05-0.21-25.93%525201.17%
IPI220819C000490002022-08-05 9:39AM EDT49.001.000.350.950.00--122211.33%
IPI220819C000500002022-08-11 10:57AM EDT50.000.460.250.50+0.16+53.33%4159195.31%
IPI220819C000550002022-08-08 11:15AM EDT55.000.200.000.300.00-18149242.19%
IPI220819C000600002022-08-11 12:53PM EDT60.000.200.000.40-0.10-33.33%198338.28%
IPI220819C000650002022-08-10 10:54AM EDT65.000.100.000.25-0.15-60.00%-114375.00%
IPI220819C000700002022-07-27 3:56PM EDT70.000.150.050.350.00--38471.88%
IPI220819C000750002022-08-03 9:31AM EDT75.000.250.000.450.00-17539.06%
IPI220819C000800002022-07-18 9:35AM EDT80.000.010.000.450.00--2591.41%
IPI220819C000850002022-08-03 2:08PM EDT85.000.050.000.050.00-116475.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPI220819P000200002022-08-05 10:03AM EDT20.000.150.000.150.00--101739.06%
IPI220819P000250002022-08-04 9:55AM EDT25.000.050.000.450.00-26101668.75%
IPI220819P000280002022-08-05 2:32PM EDT28.000.100.000.450.00--12557.03%
IPI220819P000300002022-08-10 3:33PM EDT30.000.050.000.40-0.05-50.00%1198476.56%
IPI220819P000310002022-07-20 3:08PM EDT31.000.700.000.600.00--1485.16%
IPI220819P000320002022-08-08 12:09PM EDT32.000.100.000.400.00--23412.50%
IPI220819P000330002022-07-18 2:47PM EDT33.001.440.000.250.00--4346.09%
IPI220819P000340002022-08-02 10:09AM EDT34.000.900.000.550.00-33378.13%
IPI220819P000350002022-08-11 10:46AM EDT35.000.120.000.25-0.08-40.00%1149290.63%
IPI220819P000360002022-08-09 10:16AM EDT36.000.240.150.350.00-110308.59%
IPI220819P000370002022-07-29 2:30PM EDT37.000.750.000.400.00--3263.67%
IPI220819P000380002022-08-01 12:04PM EDT38.001.200.150.750.00--55296.09%
IPI220819P000390002022-08-05 10:16AM EDT39.000.840.050.550.00-26231.64%
IPI220819P000400002022-08-11 9:36AM EDT40.000.400.100.45-0.60-60.00%284196.09%
IPI220819P000410002022-08-04 9:40AM EDT41.002.250.250.550.00-23189.06%
IPI220819P000420002022-08-11 2:40PM EDT42.000.600.450.80-1.00-62.50%256189.06%
IPI220819P000430002022-08-10 2:46PM EDT43.001.650.651.15-0.35-17.50%-13185.94%
IPI220819P000440002022-08-10 9:34AM EDT44.002.650.951.55-0.10-3.64%136182.03%
IPI220819P000450002022-08-11 10:41AM EDT45.001.801.351.85-2.31-56.20%715168.75%
IPI220819P000460002022-08-11 11:08AM EDT46.002.501.902.55+2.50-50174.80%
IPI220819P000470002022-07-20 10:43AM EDT47.008.302.503.200.00--10170.70%
IPI220819P000490002022-07-01 10:06AM EDT49.008.805.806.500.00--5388.28%
IPI220819P000500002022-08-02 11:38AM EDT50.007.504.805.600.00-17154.30%
IPI220819P000550002022-08-10 10:35AM EDT55.0012.409.0010.90-5.76-31.72%23390.63%
IPI220819P000600002022-08-05 1:56PM EDT60.0017.1214.1015.700.00--3453.91%
IPI220819P000650002022-08-11 9:37AM EDT65.0020.5019.0020.90-6.60-24.35%59576.56%
IPI220819P000700002022-07-15 2:49PM EDT70.0032.1024.1025.900.00--2652.34%
IPI220819P000750002022-07-20 3:11PM EDT75.0033.5029.1030.900.00--9719.92%
Advertisement
Advertisement