Advertisement
Advertisement
Intrepid Potash, Inc. (IPI)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 09:51AM EST. Market open.
Advertisement
Advertisement
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI230217C00022000 | 2022-12-29 3:09PM EST | 22.00 | 7.22 | 9.90 | 10.90 | 0.00 | - | - | 2 | 0.00% |
| IPI230217C00026000 | 2023-01-11 12:45PM EST | 26.00 | 5.32 | 6.30 | 7.80 | 0.00 | - | - | 3 | 113.87% |
| IPI230217C00027000 | 2023-01-20 10:19AM EST | 27.00 | 5.30 | 5.40 | 6.90 | 0.00 | - | 2 | 2 | 108.11% |
| IPI230217C00028000 | 2022-12-30 11:36AM EST | 28.00 | 2.91 | 4.20 | 5.00 | 0.00 | - | 1 | 1 | 0.00% |
| IPI230217C00029000 | 2023-02-01 10:30AM EST | 29.00 | 4.12 | 3.60 | 5.50 | 0.00 | - | 10 | 64 | 59.96% |
| IPI230217C00030000 | 2023-01-31 3:59PM EST | 30.00 | 3.25 | 2.80 | 4.10 | 0.00 | - | 1 | 31 | 79.49% |
| IPI230217C00031000 | 2023-01-31 3:37PM EST | 31.00 | 2.50 | 1.10 | 3.90 | 0.00 | - | 1 | 25 | 99.51% |
| IPI230217C00032000 | 2023-01-31 3:48PM EST | 32.00 | 1.80 | 1.40 | 2.70 | 0.00 | - | 22 | 1,422 | 74.90% |
| IPI230217C00033000 | 2023-02-02 2:24PM EST | 33.00 | 1.30 | 0.85 | 1.65 | 0.00 | - | 5 | 75 | 55.57% |
| IPI230217C00034000 | 2023-02-02 3:02PM EST | 34.00 | 0.75 | 0.40 | 1.45 | 0.00 | - | 6 | 107 | 65.23% |
| IPI230217C00035000 | 2023-02-02 1:19PM EST | 35.00 | 0.60 | 0.05 | 1.00 | 0.00 | - | 10 | 258 | 62.11% |
| IPI230217C00036000 | 2023-02-02 2:30PM EST | 36.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 87 | 52.49% |
| IPI230217C00037000 | 2023-01-23 12:37PM EST | 37.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 2 | 38 | 59.57% |
| IPI230217C00038000 | 2023-02-01 10:33AM EST | 38.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 45 | 58.01% |
| IPI230217C00039000 | 2023-01-23 10:58AM EST | 39.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 70.51% |
| IPI230217C00040000 | 2023-01-25 1:02PM EST | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 86 | 59.57% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPI230217P00021000 | 2023-01-10 12:52PM EST | 21.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 169.53% |
| IPI230217P00022000 | 2023-01-26 1:46PM EST | 22.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 4 | 155.86% |
| IPI230217P00023000 | 2023-01-23 3:20PM EST | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 50.00% |
| IPI230217P00025000 | 2023-01-19 10:17AM EST | 25.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 500 | 507 | 85.16% |
| IPI230217P00026000 | 2023-02-02 10:48AM EST | 26.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 65 | 91.02% |
| IPI230217P00027000 | 2023-02-03 9:30AM EST | 27.00 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 2 | 56 | 75.20% |
| IPI230217P00028000 | 2023-02-02 11:03AM EST | 28.00 | 0.15 | 0.10 | 0.55 | 0.00 | - | 1 | 73 | 77.54% |
| IPI230217P00029000 | 2023-02-01 10:56AM EST | 29.00 | 0.35 | 0.15 | 0.70 | 0.00 | - | 1 | 169 | 72.66% |
| IPI230217P00030000 | 2023-02-02 9:57AM EST | 30.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 1 | 124 | 54.69% |
| IPI230217P00031000 | 2023-02-02 1:38PM EST | 31.00 | 0.59 | 0.15 | 0.75 | 0.00 | - | 3 | 73 | 63.67% |
| IPI230217P00032000 | 2023-02-02 2:26PM EST | 32.00 | 0.90 | 0.50 | 1.10 | 0.00 | - | 15 | 562 | 51.37% |
| IPI230217P00033000 | 2023-01-27 11:03AM EST | 33.00 | 1.93 | 0.85 | 2.00 | 0.00 | - | 1 | 11 | 58.79% |
| IPI230217P00034000 | 2023-01-19 9:40AM EST | 34.00 | 4.70 | 1.35 | 2.75 | 0.00 | - | 1 | 27 | 61.87% |
| IPI230217P00035000 | 2023-01-18 10:07AM EST | 35.00 | 3.25 | 2.10 | 3.20 | 0.00 | - | 1 | 0 | 60.55% |
| IPI230217P00045000 | 2023-01-19 9:49AM EST | 45.00 | 14.71 | 11.10 | 13.20 | 0.00 | - | - | 1 | 118.07% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
