NYSE - Delayed Quote • USD
International Paper Company (IP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240503C00025000 | 4/11/2024 6:54 PM | 25 | 12.91 | 7.20 | 11.00 | 0.00 | 0.00% | - | 7 | 175.39% |
| IP240503C00035000 | 4/26/2024 7:54 PM | 35 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 17 | 244 | 31.06% |
| IP240503C00036000 | 4/25/2024 5:06 PM | 36 | 0.06 | 0.00 | 0.05 | 0.01 | 20.00% | 1 | 316 | 33.59% |
| IP240503C00037000 | 4/23/2024 3:19 PM | 37 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 178 | 44.53% |
| IP240503C00038000 | 4/23/2024 1:40 PM | 38 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 84 | 63.28% |
| IP240503C00039000 | 4/17/2024 2:19 PM | 39 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 113 | 105.86% |
| IP240503C00040000 | 4/16/2024 2:46 PM | 40 | 0.17 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 18 | 72.66% |
| IP240503C00041000 | 4/19/2024 5:22 PM | 41 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 22 | 101.56% |
| IP240503C00042000 | 4/8/2024 7:59 PM | 42 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 24 | 140.04% |
| IP240503C00043000 | 4/9/2024 5:09 PM | 43 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 150.39% |
| IP240503C00044000 | 3/21/2024 5:18 PM | 44 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 160.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240503P00030000 | 4/17/2024 2:03 PM | 30 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 7 | 50.00% |
| IP240503P00031000 | 4/22/2024 2:52 PM | 31 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5 | 80.96% |
| IP240503P00032000 | 4/26/2024 6:15 PM | 32 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 14 | 223 | 37.89% |
| IP240503P00033000 | 4/26/2024 6:50 PM | 33 | 0.14 | 0.10 | 0.15 | -0.11 | -44.00% | 10 | 202 | 26.17% |
| IP240503P00034000 | 4/26/2024 5:28 PM | 34 | 0.60 | 0.45 | 0.55 | -0.20 | -25.00% | 129 | 249 | 26.56% |
| IP240503P00035000 | 4/26/2024 1:58 PM | 35 | 1.30 | 1.10 | 2.05 | -0.20 | -13.33% | 10 | 45 | 78.91% |
| IP240503P00036000 | 4/24/2024 6:05 PM | 36 | 1.97 | 1.70 | 3.40 | 0.00 | 0.00% | 1 | 57 | 64.65% |
| IP240503P00037000 | 4/15/2024 3:35 PM | 37 | 1.10 | 2.85 | 4.50 | 0.00 | 0.00% | 231 | 0 | 89.55% |
| IP240503P00038000 | 4/15/2024 5:24 PM | 38 | 1.85 | 2.30 | 5.20 | 0.00 | 0.00% | 2 | 51 | 141.89% |
| IP240503P00039000 | 4/19/2024 4:08 PM | 39 | 3.61 | 4.70 | 7.10 | 0.00 | 0.00% | 1 | 0 | 135.35% |
| IP240503P00040000 | 4/3/2024 2:14 PM | 40 | 1.85 | 4.30 | 8.20 | 0.00 | 0.00% | 13 | 0 | 79.69% |
Related Tickers
PKG Packaging Corporation of America
172.85
+0.93%
WRK WestRock Company
47.25
+0.94%
SMDS.L DS Smith Plc
340.00
0.00%
BALL Ball Corporation
69.80
+6.65%
AVY Avery Dennison Corporation
219.03
+0.86%
AMCR Amcor plc
8.97
+0.22%
GPK Graphic Packaging Holding Company
27.53
+0.84%
AMBP Ardagh Metal Packaging S.A.
4.0500
+1.00%
SEE Sealed Air Corporation
31.74
+1.21%
SKG.L Smurfit Kappa Group Plc
3,428.00
+0.76%