NYSE - Delayed Quote • USD
International Paper Company (IP)
At close: 4:00 PM EDT
After hours: 6:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240426C00020000 | 4/5/2024 4:58 PM | 20 | 19.00 | 12.90 | 15.10 | 0.00 | 0.00% | 10 | 10 | 542.19% |
| IP240426C00031000 | 4/19/2024 6:50 PM | 31 | 4.30 | 1.95 | 4.20 | 0.00 | 0.00% | 2 | 2 | 156.25% |
| IP240426C00034000 | 4/25/2024 7:32 PM | 34 | 0.10 | 0.00 | 0.15 | -0.83 | -89.25% | 169 | 355 | 33.79% |
| IP240426C00035000 | 4/25/2024 5:34 PM | 35 | 0.04 | 0.00 | 0.05 | -0.36 | -90.00% | 105 | 399 | 44.53% |
| IP240426C00036000 | 4/25/2024 4:27 PM | 36 | 0.04 | 0.00 | 0.05 | -0.13 | -76.47% | 131 | 322 | 56.25% |
| IP240426C00037000 | 4/25/2024 2:04 PM | 37 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 51 | 245 | 72.66% |
| IP240426C00038000 | 4/22/2024 7:09 PM | 38 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 31 | 198 | 89.06% |
| IP240426C00039000 | 4/25/2024 7:02 PM | 39 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 18 | 290 | 103.13% |
| IP240426C00040000 | 4/24/2024 2:59 PM | 40 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 352 | 117.19% |
| IP240426C00041000 | 4/23/2024 6:46 PM | 41 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 121 | 131.25% |
| IP240426C00042000 | 4/24/2024 3:22 PM | 42 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 45 | 143.75% |
| IP240426C00043000 | 4/4/2024 5:54 PM | 43 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 108 | 156.25% |
| IP240426C00044000 | 4/10/2024 2:29 PM | 44 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 284.77% |
| IP240426C00045000 | 3/22/2024 4:46 PM | 45 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 301.17% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP240426P00030000 | 4/24/2024 4:58 PM | 30 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 36 | 81.25% |
| IP240426P00031000 | 3/18/2024 4:57 PM | 31 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 0 | 131.64% |
| IP240426P00032000 | 4/25/2024 2:27 PM | 32 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 75 | 111 | 47.66% |
| IP240426P00033000 | 4/25/2024 7:51 PM | 33 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 97 | 512 | 35.55% |
| IP240426P00034000 | 4/25/2024 7:58 PM | 34 | 0.55 | 0.50 | 0.90 | 0.10 | 22.22% | 424 | 1,982 | 63.28% |
| IP240426P00035000 | 4/25/2024 5:46 PM | 35 | 1.45 | 1.10 | 3.50 | 0.55 | 61.11% | 43 | 552 | 142.58% |
| IP240426P00036000 | 4/25/2024 3:58 PM | 36 | 2.10 | 0.60 | 2.80 | 0.25 | 13.51% | 3 | 8,267 | 113.28% |
| IP240426P00037000 | 4/24/2024 2:31 PM | 37 | 2.70 | 2.05 | 5.30 | 0.00 | 0.00% | 1 | 745 | 117.38% |
| IP240426P00038000 | 4/24/2024 1:37 PM | 38 | 3.60 | 3.10 | 6.00 | 0.00 | 0.00% | 1 | 2,656 | 107.81% |
| IP240426P00039000 | 4/22/2024 7:28 PM | 39 | 4.60 | 4.10 | 7.40 | 0.00 | 0.00% | 6 | 20 | 173.05% |
| IP240426P00040000 | 4/25/2024 2:57 PM | 40 | 6.00 | 6.00 | 8.60 | 2.80 | 87.50% | 1 | 7 | 278.91% |
| IP240426P00041000 | 3/26/2024 6:29 PM | 41 | 3.50 | 7.20 | 9.60 | 0.00 | 0.00% | 6 | 0 | 314.45% |
| IP240426P00043000 | 3/21/2024 7:39 PM | 43 | 3.28 | 6.10 | 9.70 | 0.00 | 0.00% | - | 0 | 233.59% |
Related Tickers
PKG Packaging Corporation of America
171.25
-1.54%
WRK WestRock Company
46.81
-1.41%
SMDS.L DS Smith Plc
340.00
-1.73%
BALL Ball Corporation
65.45
+0.40%
AMCR Amcor plc
8.95
-1.21%
GPK Graphic Packaging Holding Company
27.30
-0.40%
SON Sonoco Products Company
56.18
-0.76%
SEE Sealed Air Corporation
31.36
-1.13%
AVY Avery Dennison Corporation
217.16
+2.23%
SKG.L Smurfit Kappa Group Plc
3,402.00
-1.10%