NYSE - Delayed Quote • USD
International Paper Company (IP)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240510C00033000 | 4/30/2024 2:58 PM | 33 | 2.13 | 1.55 | 5.30 | 0.00 | 0.00% | 1 | 0 | 60.55% |
| IP240510C00034000 | 5/3/2024 1:56 PM | 34 | 1.95 | 0.55 | 4.20 | -0.06 | -2.99% | 4 | 13 | 162.79% |
| IP240510C00035000 | 5/3/2024 3:28 PM | 35 | 1.10 | 1.30 | 1.45 | 0.40 | 57.14% | 5 | 41 | 33.30% |
| IP240510C00036000 | 5/3/2024 7:41 PM | 36 | 0.55 | 0.50 | 0.65 | 0.05 | 10.00% | 91 | 209 | 26.95% |
| IP240510C00037000 | 5/3/2024 7:44 PM | 37 | 0.09 | 0.00 | 0.20 | -0.06 | -40.00% | 22 | 148 | 25.39% |
| IP240510C00038000 | 5/3/2024 7:17 PM | 38 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 416 | 26.56% |
| IP240510C00039000 | 4/18/2024 3:23 PM | 39 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 33 | 54.10% |
| IP240510C00040000 | 4/22/2024 1:34 PM | 40 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 6 | 103.22% |
| IP240510C00041000 | 5/2/2024 2:53 PM | 41 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 13 | 77.34% |
| IP240510C00042000 | 4/23/2024 3:34 PM | 42 | 0.04 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 129.69% |
| IP240510C00043000 | 4/17/2024 2:01 PM | 43 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 96 | 141.80% |
| IP240510C00044000 | 4/12/2024 2:16 PM | 44 | 0.12 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 96.29% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240510P00032000 | 4/29/2024 6:11 PM | 32 | 0.03 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 7 | 125.00% |
| IP240510P00033000 | 5/2/2024 3:45 PM | 33 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 59 | 46.48% |
| IP240510P00034000 | 5/3/2024 6:58 PM | 34 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 1 | 69 | 51.56% |
| IP240510P00035000 | 5/3/2024 7:14 PM | 35 | 0.06 | 0.05 | 0.10 | -0.19 | -76.00% | 5 | 38 | 27.34% |
| IP240510P00036000 | 5/3/2024 7:53 PM | 36 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 49 | 72 | 23.05% |
| IP240510P00037000 | 5/3/2024 7:59 PM | 37 | 0.80 | 0.70 | 0.95 | -1.15 | -58.97% | 1 | 31 | 27.34% |
| IP240510P00038000 | 5/3/2024 7:53 PM | 38 | 1.70 | 0.80 | 3.50 | -1.20 | -41.38% | 5 | 30 | 56.84% |
| IP240510P00039000 | 4/12/2024 6:52 PM | 39 | 2.35 | 1.50 | 4.40 | 0.00 | 0.00% | 51 | 0 | 56.64% |
| IP240510P00040000 | 4/8/2024 1:39 PM | 40 | 2.35 | 2.20 | 5.90 | 0.00 | 0.00% | 1 | 1 | 77.93% |
| IP240510P00041000 | 4/10/2024 3:08 PM | 41 | 3.40 | 3.00 | 6.80 | 0.00 | 0.00% | - | 0 | 75.20% |
Related Tickers
WRK WestRock Company
51.16
+0.10%
PKG Packaging Corporation of America
176.27
+0.53%
AMCR Amcor plc
10.01
+1.42%
SMDS.L DS Smith Plc
361.60
+1.63%
GPK Graphic Packaging Holding Company
27.09
+0.86%
OI O-I Glass, Inc.
13.17
+0.61%
BALL Ball Corporation
68.59
+0.88%
SON Sonoco Products Company
56.80
+2.14%
SEE Sealed Air Corporation
35.17
+0.69%
SKG.L Smurfit Kappa Group Plc
3,740.00
+1.80%