Stocks Options

LAST PRICE
45.4600
TODAY'S CHANGE (%)
Trending Up1.3000 (2.9438%)

Bid / Lots
45.6000/ 2
Ask / Lots
45.7500/ 10
Open / Previous Close
45.3400 / 44.1600
Day Range
Low 44.2400
High 46.0950
52 Week Range
Low 29.0050
High 46.0950
Volume
9,638,081
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 28.986

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IPIn the Money	$24.30In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	IPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$20.00In the Money	$23.80In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$19.60In the Money	$22.80In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$18.70In the Money	$21.80In 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	$2.00Out 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	$20.80In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$17.20In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	IPOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$16.80In the Money	$19.80In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$15.50In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	IPOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$15.00In the Money	$18.80In 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	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IPIn the Money	$14.30In the Money	$18.10In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$14.40In the Money	$17.60In 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	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$14.20In the Money	$17.10In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$13.20In the Money	$16.60In 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	$2.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
IPIn the Money	$12.70In the Money	$16.40In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$12.00In the Money	$15.80In 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	$2.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
IPIn the Money	$11.40In the Money	$15.40In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$11.00In the Money	$14.80In the Money	$8.70In 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	$2.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IPIn the Money	$10.30In the Money	$14.10In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$10.00In the Money	$13.60In the Money	$8.60In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
IPIn the Money	$10.10In the Money	$13.10In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$9.80In the Money	$12.50In the Money	$7.90In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$35.00	IPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
IPIn the Money	$9.00In the Money	$12.10In 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	$2.00Out 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	$11.60In the Money	$8.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$36.00	IPOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IPIn the Money	$8.50In the Money	$9.90In the Money	$9.50In the Money	$9.50In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$36.50	IPOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$7.20In the Money	$9.30In the Money	$4.65In 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	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
IPIn the Money	$7.00In the Money	$9.10In the Money	$6.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$37.50	IPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$6.80In the Money	$8.50In the Money	$3.35In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
IPIn the Money	$5.60In the Money	$8.00In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$5.70In the Money	$7.60In the Money	$4.81In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$39.00	IPOut of the Money	$0.00Out of the Money	$1.55Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
IPIn the Money	$4.70In the Money	$7.00In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$5.00In the Money	$6.20In the Money	$4.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	IPOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
IPIn the Money	$3.90In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	IPOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IPIn the Money	$4.00In the Money	$5.00In the Money	$4.86In the Money	$1.96In the Money	1In the Money	102In the Money	Filter Table By Strike Price of$41.00	IPOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IPIn the Money	$3.40In the Money	$4.60In the Money	$4.40In the Money	$1.22In the Money	5In the Money	15In the Money	Filter Table By Strike Price of$41.50	IPOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
IPIn the Money	$2.85In the Money	$4.80In the Money	$3.30In the Money	$0.85In the Money	6In the Money	164In the Money	Filter Table By Strike Price of$42.00	IPOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IPIn the Money	$1.80In the Money	$4.40In the Money	$3.00In the Money	$0.72In the Money	11In the Money	35In the Money	Filter Table By Strike Price of$42.50	IPNear the Money	$0.00Near the Money	$1.10Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	43Near the Money
IPIn the Money	$2.00In the Money	$4.00In the Money	$2.66In the Money	$1.26In the Money	3In the Money	90In the Money	Filter Table By Strike Price of$43.00	IPNear the Money	$0.00Near the Money	$1.25Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	20Near the Money
IPIn the Money	$1.50In the Money	$2.95In the Money	$1.10In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$43.50	IPNear the Money	$0.00Near the Money	$0.30Near the Money	$0.19Near the Money	$-0.18Near the Money	8Near the Money	50Near the Money
IPIn the Money	$1.45In the Money	$2.00In the Money	$2.00In the Money	$0.85In the Money	1In the Money	62In the Money	Filter Table By Strike Price of$44.00	IPNear the Money	$0.05Near the Money	$1.00Near the Money	$0.25Near the Money	$-0.50Near the Money	188Near the Money	10Near the Money
IPIn the Money	$0.80In the Money	$1.95In the Money	$1.25In the Money	$0.75In the Money	7In the Money	56In the Money	Filter Table By Strike Price of$44.50	IPNear the Money	$0.30Near the Money	$0.75Near the Money	$0.30Near the Money	$-0.55Near the Money	6Near the Money	3Near the Money
IPUnderlying issue's last price	$0.10Underlying issue's last price	$1.85Underlying issue's last price	$1.14Underlying issue's last price	$1.14Underlying issue's last price	18Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$45.00Underlying issue's last price	IPUnderlying issue's last price	$0.60Underlying issue's last price	$0.65Underlying issue's last price	$0.60Underlying issue's last price	$0.60Underlying issue's last price	565Underlying issue's last price	---Underlying issue's last price
IPNear the Money	$0.75Near the Money	$1.20Near the Money	$0.87Near the Money	$0.52Near the Money	156Near the Money	101Near the Money	Filter Table By Strike Price of$45.50	IPIn the Money	$0.55In the Money	$1.25In the Money	$0.72In the Money	$0.72In the Money	23In the Money	---In the Money
IPNear the Money	$0.60Near the Money	$0.80Near the Money	$0.80Near the Money	$0.60Near the Money	253Near the Money	35Near the Money	Filter Table By Strike Price of$46.00	IPIn the Money	$0.85In the Money	$1.75In the Money	$1.10In the Money	$1.10In the Money	40In the Money	---In the Money
IPNear the Money	$0.50Near the Money	$0.70Near the Money	$0.51Near the Money	$0.51Near the Money	12Near the Money	---Near the Money	Filter Table By Strike Price of$46.50	IPIn the Money	$1.10In the Money	$1.75In the Money	$1.30In the Money	$1.30In the Money	4In the Money	---In the Money
IPNear the Money	$0.25Near the Money	$1.25Near the Money	$0.40Near the Money	$0.40Near the Money	238Near the Money	---Near the Money	Filter Table By Strike Price of$47.00	IPIn the Money	$0.65In the Money	$2.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	$0.05Near the Money	$0.30Near the Money	$0.22Near the Money	$0.22Near the Money	74Near the Money	---Near the Money	Filter Table By Strike Price of$47.50	IPIn the Money	$0.70In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	$0.00Near the Money	$1.45Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$48.00	IPIn the Money	$1.25In the Money	$3.80In 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	$0.80Out 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$48.50	IPIn the Money	$2.20In the Money	$4.40In 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	$0.60Out 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$49.00	IPIn the Money	$2.15In the Money	$4.10In 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$49.50	IPIn the Money	$2.85In the Money	$5.00In 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	$0.55Out 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	$3.80In the Money	$5.10In 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	$1.75Out 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	$4.30In the Money	$6.10In 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	$2.05Out 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	$5.90In the Money	$8.30In 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	$2.00Out 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	$6.80In the Money	$9.30In 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	$2.00Out 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	$7.80In the Money	$10.30In 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	$2.00Out 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	$8.70In the Money	$11.70In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)