Advertisement
Advertisement
U.S. Markets open in 1 hr 54 mins
S&P Futures
4,268.25 -18.25 (-0.43%) Dow Futures
33,878.00 -103.00 (-0.30%) Nasdaq Futures
13,451.50 -71.75 (-0.53%) Russell 2000 Futures
1,990.70 -11.00 (-0.55%) Crude Oil
89.75 -0.75 (-0.83%) Gold
1,767.40 -3.80 (-0.21%)
Intrepid Potash, Inc. (IPI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI220819C00030000 | 2022-07-18 9:35AM EDT | 30.00 | 10.70 | 14.30 | 16.10 | 0.00 | - | - | 6 | 490.63% |
| IPI220819C00035000 | 2022-08-02 9:32AM EDT | 35.00 | 8.80 | 9.50 | 11.20 | 0.00 | - | 2 | 2 | 377.34% |
| IPI220819C00036000 | 2022-08-10 9:40AM EDT | 36.00 | 7.42 | 8.40 | 10.30 | -1.21 | -14.02% | 1 | 3 | 344.92% |
| IPI220819C00037000 | 2022-08-10 9:40AM EDT | 37.00 | 6.53 | 7.60 | 9.20 | +0.34 | +5.49% | 2 | 6 | 324.22% |
| IPI220819C00038000 | 2022-08-10 11:16AM EDT | 38.00 | 6.05 | 6.50 | 8.20 | +0.55 | +10.00% | 3 | 57 | 280.86% |
| IPI220819C00039000 | 2022-08-11 9:32AM EDT | 39.00 | 5.70 | 5.90 | 6.90 | -0.29 | -4.84% | 2 | 4 | 259.38% |
| IPI220819C00040000 | 2022-08-11 12:52PM EDT | 40.00 | 5.30 | 5.00 | 5.90 | +0.70 | +15.22% | 10 | 163 | 235.94% |
| IPI220819C00041000 | 2022-08-11 12:48PM EDT | 41.00 | 4.70 | 4.20 | 5.00 | +0.80 | +20.51% | 21 | 107 | 225.98% |
| IPI220819C00042000 | 2022-08-11 12:40PM EDT | 42.00 | 3.55 | 3.40 | 4.10 | +1.27 | +55.70% | 10 | 69 | 210.35% |
| IPI220819C00043000 | 2022-08-11 9:42AM EDT | 43.00 | 3.40 | 2.80 | 3.40 | +1.41 | +70.85% | 8 | 116 | 213.48% |
| IPI220819C00044000 | 2022-08-11 10:51AM EDT | 44.00 | 2.50 | 2.15 | 2.85 | +1.10 | +78.57% | 3 | 97 | 212.89% |
| IPI220819C00045000 | 2022-08-11 11:24AM EDT | 45.00 | 1.70 | 1.60 | 2.20 | +0.70 | +70.00% | 45 | 216 | 203.91% |
| IPI220819C00046000 | 2022-08-11 1:41PM EDT | 46.00 | 1.50 | 1.10 | 1.65 | +0.40 | +36.36% | 29 | 30 | 194.34% |
| IPI220819C00047000 | 2022-08-11 12:32PM EDT | 47.00 | 0.85 | 0.75 | 1.40 | +0.15 | +21.43% | 11 | 14 | 200.20% |
| IPI220819C00048000 | 2022-08-11 11:36AM EDT | 48.00 | 0.60 | 0.55 | 1.05 | -0.21 | -25.93% | 5 | 25 | 201.17% |
| IPI220819C00049000 | 2022-08-05 9:39AM EDT | 49.00 | 1.00 | 0.35 | 0.95 | 0.00 | - | - | 122 | 211.33% |
| IPI220819C00050000 | 2022-08-11 10:57AM EDT | 50.00 | 0.46 | 0.25 | 0.50 | +0.16 | +53.33% | 4 | 159 | 195.31% |
| IPI220819C00055000 | 2022-08-08 11:15AM EDT | 55.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 18 | 149 | 242.19% |
| IPI220819C00060000 | 2022-08-11 12:53PM EDT | 60.00 | 0.20 | 0.00 | 0.40 | -0.10 | -33.33% | 1 | 98 | 338.28% |
| IPI220819C00065000 | 2022-08-10 10:54AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | -0.15 | -60.00% | - | 114 | 375.00% |
| IPI220819C00070000 | 2022-07-27 3:56PM EDT | 70.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | - | 38 | 471.88% |
| IPI220819C00075000 | 2022-08-03 9:31AM EDT | 75.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 539.06% |
| IPI220819C00080000 | 2022-07-18 9:35AM EDT | 80.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | - | 2 | 591.41% |
| IPI220819C00085000 | 2022-08-03 2:08PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 475.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI220819P00020000 | 2022-08-05 10:03AM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 101 | 739.06% |
| IPI220819P00025000 | 2022-08-04 9:55AM EDT | 25.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 26 | 101 | 668.75% |
| IPI220819P00028000 | 2022-08-05 2:32PM EDT | 28.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 12 | 557.03% |
| IPI220819P00030000 | 2022-08-10 3:33PM EDT | 30.00 | 0.05 | 0.00 | 0.40 | -0.05 | -50.00% | 1 | 198 | 476.56% |
| IPI220819P00031000 | 2022-07-20 3:08PM EDT | 31.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | - | 1 | 485.16% |
| IPI220819P00032000 | 2022-08-08 12:09PM EDT | 32.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 23 | 412.50% |
| IPI220819P00033000 | 2022-07-18 2:47PM EDT | 33.00 | 1.44 | 0.00 | 0.25 | 0.00 | - | - | 4 | 346.09% |
| IPI220819P00034000 | 2022-08-02 10:09AM EDT | 34.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 378.13% |
| IPI220819P00035000 | 2022-08-11 10:46AM EDT | 35.00 | 0.12 | 0.00 | 0.25 | -0.08 | -40.00% | 1 | 149 | 290.63% |
| IPI220819P00036000 | 2022-08-09 10:16AM EDT | 36.00 | 0.24 | 0.15 | 0.35 | 0.00 | - | 1 | 10 | 308.59% |
| IPI220819P00037000 | 2022-07-29 2:30PM EDT | 37.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | - | 3 | 263.67% |
| IPI220819P00038000 | 2022-08-01 12:04PM EDT | 38.00 | 1.20 | 0.15 | 0.75 | 0.00 | - | - | 55 | 296.09% |
| IPI220819P00039000 | 2022-08-05 10:16AM EDT | 39.00 | 0.84 | 0.05 | 0.55 | 0.00 | - | 2 | 6 | 231.64% |
| IPI220819P00040000 | 2022-08-11 9:36AM EDT | 40.00 | 0.40 | 0.10 | 0.45 | -0.60 | -60.00% | 2 | 84 | 196.09% |
| IPI220819P00041000 | 2022-08-04 9:40AM EDT | 41.00 | 2.25 | 0.25 | 0.55 | 0.00 | - | 2 | 3 | 189.06% |
| IPI220819P00042000 | 2022-08-11 2:40PM EDT | 42.00 | 0.60 | 0.45 | 0.80 | -1.00 | -62.50% | 2 | 56 | 189.06% |
| IPI220819P00043000 | 2022-08-10 2:46PM EDT | 43.00 | 1.65 | 0.65 | 1.15 | -0.35 | -17.50% | - | 13 | 185.94% |
| IPI220819P00044000 | 2022-08-10 9:34AM EDT | 44.00 | 2.65 | 0.95 | 1.55 | -0.10 | -3.64% | 1 | 36 | 182.03% |
| IPI220819P00045000 | 2022-08-11 10:41AM EDT | 45.00 | 1.80 | 1.35 | 1.85 | -2.31 | -56.20% | 7 | 15 | 168.75% |
| IPI220819P00046000 | 2022-08-11 11:08AM EDT | 46.00 | 2.50 | 1.90 | 2.55 | +2.50 | - | 5 | 0 | 174.80% |
| IPI220819P00047000 | 2022-07-20 10:43AM EDT | 47.00 | 8.30 | 2.50 | 3.20 | 0.00 | - | - | 10 | 170.70% |
| IPI220819P00049000 | 2022-07-01 10:06AM EDT | 49.00 | 8.80 | 5.80 | 6.50 | 0.00 | - | - | 5 | 388.28% |
| IPI220819P00050000 | 2022-08-02 11:38AM EDT | 50.00 | 7.50 | 4.80 | 5.60 | 0.00 | - | 1 | 7 | 154.30% |
| IPI220819P00055000 | 2022-08-10 10:35AM EDT | 55.00 | 12.40 | 9.00 | 10.90 | -5.76 | -31.72% | 2 | 3 | 390.63% |
| IPI220819P00060000 | 2022-08-05 1:56PM EDT | 60.00 | 17.12 | 14.10 | 15.70 | 0.00 | - | - | 3 | 453.91% |
| IPI220819P00065000 | 2022-08-11 9:37AM EDT | 65.00 | 20.50 | 19.00 | 20.90 | -6.60 | -24.35% | 5 | 9 | 576.56% |
| IPI220819P00070000 | 2022-07-15 2:49PM EDT | 70.00 | 32.10 | 24.10 | 25.90 | 0.00 | - | - | 2 | 652.34% |
| IPI220819P00075000 | 2022-07-20 3:11PM EDT | 75.00 | 33.50 | 29.10 | 30.90 | 0.00 | - | - | 9 | 719.92% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
