Stocks Options

LAST PRICE
45.2100
TODAY'S CHANGE (%)
Trending Up0.7800 (1.7556%)

Bid / Lots
45.2900/ 4
Ask / Lots
46.0000/ 2
Open / Previous Close
44.0100 / 44.4300
Day Range
Low 43.9000
High 46.3400
52 Week Range
Low 30.2300
High 46.3400
Volume
7,481,199
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 28.681

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IPIn the Money	$20.10In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$19.20In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$18.00In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$17.00In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$16.10In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$15.10In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$14.30In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$14.30In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IPIn the Money	$14.10In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$13.10In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
IPIn the Money	$13.10In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$12.10In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IPIn the Money	$11.30In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$11.10In the Money	$14.40In the Money	$2.33In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IPIn the Money	$10.40In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$10.10In the Money	$13.40In the Money	$5.59In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
IPIn the Money	$9.40In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$9.20In the Money	$12.30In the Money	$6.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
IPIn the Money	$8.50In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$8.00In the Money	$11.30In the Money	$9.80In the Money	$3.45In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$36.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IPIn the Money	$8.20In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$7.80In the Money	$10.30In the Money	$3.41In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IPIn the Money	$7.20In the Money	$9.10In the Money	$8.20In the Money	$8.20In the Money	37In the Money	---In the Money	Filter Table By Strike Price of$37.50	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$6.10In the Money	$9.30In the Money	$3.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
IPIn the Money	$6.20In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$5.10In the Money	$8.30In the Money	$5.09In the Money	$-0.49In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$39.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
IPIn the Money	$4.50In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
IPIn the Money	$3.90In the Money	$6.60In the Money	$5.50In the Money	$1.86In the Money	33In the Money	249In the Money	Filter Table By Strike Price of$40.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
IPIn the Money	$3.40In the Money	$6.60In the Money	$1.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$40.50	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
IPIn the Money	$3.70In the Money	$5.00In the Money	$4.65In the Money	$0.25In the Money	19In the Money	204In the Money	Filter Table By Strike Price of$41.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
IPIn the Money	$3.20In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	IPOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.58Out of the Money	$0.53Out of the Money	1Out of the Money	16Out of the Money
IPIn the Money	$2.40In the Money	$4.40In the Money	$2.31In the Money	$-0.08In the Money	2In the Money	44In the Money	Filter Table By Strike Price of$42.00	IPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IPIn the Money	$2.25In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	IPNear the Money	$0.00Near the Money	$0.70Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	23Near the Money
IPIn the Money	$1.60In the Money	$3.40In the Money	$2.60In the Money	$0.65In the Money	4In the Money	387In the Money	Filter Table By Strike Price of$43.00	IPNear the Money	$0.00Near the Money	$1.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	97Near the Money
IPIn the Money	$1.10In the Money	$3.40In the Money	$2.36In the Money	$1.66In the Money	6In the Money	13In the Money	Filter Table By Strike Price of$43.50	IPNear the Money	$0.00Near the Money	$1.05Near the Money	$0.05Near the Money	$-0.05Near the Money	1Near the Money	58Near the Money
IPIn the Money	$0.75In the Money	$2.10In the Money	$2.15In the Money	$0.78In the Money	11In the Money	75In the Money	Filter Table By Strike Price of$44.00	IPNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.08Near the Money	8Near the Money	56Near the Money
IPIn the Money	$0.30In the Money	$2.15In the Money	$1.80In the Money	$1.42In the Money	84In the Money	59In the Money	Filter Table By Strike Price of$44.50	IPNear the Money	$0.00Near the Money	$0.65Near the Money	$0.20Near the Money	$-0.48Near the Money	8Near the Money	156Near the Money
IPUnderlying issue's last price	$0.05Underlying issue's last price	$0.70Underlying issue's last price	$0.40Underlying issue's last price	$0.12Underlying issue's last price	12Underlying issue's last price	131Underlying issue's last price	Filter Table By Strike Price of$45.00Underlying issue's last price	IPUnderlying issue's last price	$0.00Underlying issue's last price	$0.30Underlying issue's last price	$0.30Underlying issue's last price	$-0.85Underlying issue's last price	6Underlying issue's last price	93Underlying issue's last price
IPNear the Money	$0.00Near the Money	$0.80Near the Money	$0.05Near the Money	$-0.05Near the Money	30Near the Money	238Near the Money	Filter Table By Strike Price of$45.50	IPIn the Money	$0.00In the Money	$1.35In the Money	$0.20In the Money	$-1.55In the Money	4In the Money	95In the Money
IPNear the Money	$0.00Near the Money	$0.25Near the Money	$0.05Near the Money	$-0.05Near the Money	49Near the Money	206Near the Money	Filter Table By Strike Price of$46.00	IPIn the Money	$0.25In the Money	$2.20In the Money	$1.45In the Money	$0.00In the Money	---In the Money	1In the Money
IPNear the Money	$0.00Near the Money	$1.10Near the Money	$0.20Near the Money	$0.00Near the Money	20Near the Money	63Near the Money	Filter Table By Strike Price of$46.50	IPIn the Money	$0.75In the Money	$3.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	$0.00Near the Money	$1.15Near the Money	$0.05Near the Money	$-0.53Near the Money	1Near the Money	16Near the Money	Filter Table By Strike Price of$47.00	IPIn the Money	$1.20In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	$0.00Near the Money	$0.55Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$47.50	IPIn the Money	$1.70In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	$0.00Near the Money	$0.40Near the Money	$0.15Near the Money	$-0.05Near the Money	40Near the Money	253Near the Money	Filter Table By Strike Price of$48.00	IPIn the Money	$2.20In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$48.50	IPIn the Money	$2.75In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$49.00	IPIn the Money	$3.20In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$49.50	IPIn the Money	$4.00In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	IPIn the Money	$4.30In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	IPIn the Money	$5.30In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	IPIn the Money	$6.30In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	IPIn the Money	$7.30In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	IPIn the Money	$8.20In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	IPIn the Money	$9.30In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	IPIn the Money	$10.10In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	IPIn the Money	$11.20In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	IPIn the Money	$12.10In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	IPIn the Money	$13.10In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	IPIn the Money	$14.20In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

International Paper Co
NYSE:IPUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)