NYSE - Delayed Quote USD
International Paper Company (IP)
48.66
-1.35
(-2.70%)
At close: May 21 at 4:00:02 PM EDT
49.04
+0.38
+(0.78%)
After hours: May 21 at 7:09:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP250523C00039000 | 5/19/2025 11:18 AM | 39 | 11.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IP250523C00042000 | 5/13/2025 11:09 AM | 42 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| IP250523C00044000 | 5/12/2025 9:49 AM | 44 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| IP250523C00044500 | 5/15/2025 10:46 AM | 44.5 | 5.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IP250523C00045000 | 5/8/2025 1:37 PM | 45 | 1.21 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| IP250523C00045500 | 5/13/2025 11:09 AM | 45.5 | 2.99 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| IP250523C00046000 | 5/8/2025 12:13 PM | 46 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IP250523C00047000 | 5/12/2025 3:44 PM | 47 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IP250523C00047500 | 5/15/2025 12:15 PM | 47.5 | 2.44 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IP250523C00048000 | 5/19/2025 3:43 PM | 48 | 2.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IP250523C00048500 | 5/20/2025 12:22 PM | 48.5 | 1.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IP250523C00049000 | 5/20/2025 12:50 PM | 49 | 1.39 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| IP250523C00049500 | 5/21/2025 12:04 PM | 49.5 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| IP250523C00050000 | 5/21/2025 10:41 AM | 50 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| IP250523C00051000 | 5/20/2025 3:43 PM | 51 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| IP250523C00052000 | 5/20/2025 11:13 AM | 52 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| IP250523C00053000 | 5/19/2025 10:22 AM | 53 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| IP250523C00054000 | 4/22/2025 3:21 PM | 54 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| IP250523C00057000 | 5/14/2025 1:57 PM | 57 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IP250523P00030000 | 5/21/2025 9:39 AM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| IP250523P00035000 | 5/16/2025 10:16 AM | 35 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IP250523P00036000 | 5/21/2025 9:38 AM | 36 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IP250523P00037000 | 4/21/2025 11:35 AM | 37 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | - | 14 | 167.19% |
| IP250523P00038000 | 4/21/2025 9:56 AM | 38 | 0.38 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 153.13% |
| IP250523P00039000 | 4/22/2025 3:22 PM | 39 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IP250523P00041000 | 4/22/2025 3:22 PM | 41 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IP250523P00042000 | 5/12/2025 11:21 AM | 42 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IP250523P00042500 | 5/14/2025 3:56 PM | 42.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IP250523P00043000 | 5/12/2025 11:21 AM | 43 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IP250523P00043500 | 5/6/2025 12:19 PM | 43.5 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| IP250523P00044000 | 5/9/2025 10:52 AM | 44 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| IP250523P00044500 | 5/9/2025 10:16 AM | 44.5 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| IP250523P00045000 | 5/19/2025 9:45 AM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| IP250523P00045500 | 5/9/2025 11:28 AM | 45.5 | 2.37 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| IP250523P00046000 | 5/15/2025 2:38 PM | 46 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 25.00% |
| IP250523P00046500 | 5/14/2025 10:44 AM | 46.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| IP250523P00047000 | 5/19/2025 9:47 AM | 47 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| IP250523P00047500 | 5/21/2025 12:08 PM | 47.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 12.50% |
| IP250523P00048000 | 5/19/2025 3:16 PM | 48 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| IP250523P00048500 | 5/21/2025 2:02 PM | 48.5 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 1.56% |
| IP250523P00049000 | 5/21/2025 3:20 PM | 49 | 0.97 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| IP250523P00049500 | 5/21/2025 2:53 PM | 49.5 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IP250523P00050000 | 5/21/2025 3:21 PM | 50 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| IP250523P00051000 | 5/21/2025 3:23 PM | 51 | 2.82 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| IP250523P00056000 | 4/4/2025 2:00 PM | 56 | 8.90 | 10.30 | 13.70 | 0.00 | 0.00% | 2 | 2 | 507.62% |
Related Tickers
SW Smurfit Westrock Plc
44.49
-3.16%
PKG Packaging Corporation of America
190.79
-1.44%
BALL Ball Corporation
53.83
-0.92%
AMCR Amcor plc
9.18
-1.29%
AVY Avery Dennison Corporation
180.12
-2.09%
REYN Reynolds Consumer Products Inc.
22.54
-2.42%
GEF Greif, Inc.
55.47
-2.17%
SON Sonoco Products Company
45.27
-1.84%
GPK Graphic Packaging Holding Company
22.81
-1.98%
SEE Sealed Air Corporation
31.76
-1.73%