Stocks Options

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

Bid / Lots
45.2300/ 2
Ask / Lots
45.4900/ 20
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
7,824,979
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 28.677

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IPIn the Money	$29.00In the Money	$32.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	IPOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
IPIn the Money	$26.70In the Money	$30.10In the Money	$19.37In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	IPOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IPIn the Money	$24.20In the Money	$27.60In the Money	$13.90In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
IPIn the Money	$21.70In the Money	$25.10In the Money	$16.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	IPOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IPIn the Money	$19.20In the Money	$22.50In the Money	$19.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$25.00	IPOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
IPIn the Money	$17.00In the Money	$20.00In the Money	$15.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.50	IPOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
IPIn the Money	$14.30In the Money	$17.50In the Money	$10.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	IPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	787Out of the Money
IPIn the Money	$13.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$12.40In 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	$0.75Out 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	$15.10In the Money	$10.89In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$32.50	IPOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,289Out of the Money
IPIn the Money	$11.40In the Money	$14.50In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$10.60In the Money	$13.50In the Money	$7.60In 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	$0.75Out 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	$12.60In the Money	$10.85In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$35.00	IPOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19,057Out of the Money
IPIn the Money	$9.10In the Money	$12.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$8.60In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	IPOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IPIn the Money	$8.30In the Money	$10.80In 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	$0.75Out 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	$10.20In the Money	$0.00In 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	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
IPIn the Money	$6.80In the Money	$8.40In the Money	$7.55In the Money	$0.58In the Money	1In the Money	6,236In the Money	Filter Table By Strike Price of$37.50	IPOut of the Money	$0.05Out of the Money	$0.85Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5,496Out of the Money
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	Filter Table By Strike Price of$38.00	IPOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,378Out of the Money
IPIn the Money	$6.30In the Money	$8.80In 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	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IPIn the Money	$5.00In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	IPOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
IPIn the Money	$4.60In the Money	$7.80In the Money	$2.40In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$39.50	IPOut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$4.90In the Money	$6.20In the Money	$6.10In the Money	$1.44In the Money	7In the Money	13,018In the Money	Filter Table By Strike Price of$40.00	IPOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	21Out of the Money	2,405Out of the Money
IPIn the Money	$4.40In the Money	$5.90In the Money	$4.20In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$40.50	IPOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	549Out of the Money
IPIn the Money	$3.20In the Money	$6.00In the Money	$4.65In the Money	$-0.25In the Money	1In the Money	79In the Money	Filter Table By Strike Price of$41.00	IPOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	411Out of the Money
IPIn the Money	$3.50In the Money	$5.00In the Money	$4.90In the Money	$0.00In the Money	---In the Money	595In the Money	Filter Table By Strike Price of$41.50	IPOut of the Money	$0.05Out of the Money	$1.60Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
IPIn the Money	$2.85In the Money	$4.50In the Money	$2.60In the Money	$0.00In the Money	---In the Money	343In the Money	Filter Table By Strike Price of$42.00	IPOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$-0.35Out of the Money	1,374Out of the Money	961Out of the Money
IPIn the Money	$3.00In the Money	$3.60In the Money	$3.50In the Money	$0.97In the Money	278In the Money	36,277In the Money	Filter Table By Strike Price of$42.50	IPNear the Money	$0.30Near the Money	$0.85Near the Money	$0.56Near the Money	$0.00Near the Money	---Near the Money	1,029Near the Money
IPIn the Money	$2.65In the Money	$3.30In the Money	$2.12In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$43.00	IPNear the Money	$0.40Near the Money	$0.55Near the Money	$0.50Near the Money	$-0.15Near the Money	925Near the Money	7,194Near the Money
IPIn the Money	$1.20In the Money	$2.70In the Money	$2.50In the Money	$0.73In the Money	12In the Money	29In the Money	Filter Table By Strike Price of$43.50	IPNear the Money	$0.20Near the Money	$0.60Near the Money	$0.43Near the Money	$-0.82Near the Money	23Near the Money	95Near the Money
IPIn the Money	$1.50In the Money	$2.30In the Money	$2.10In the Money	$0.70In the Money	18In the Money	78In the Money	Filter Table By Strike Price of$44.00	IPNear the Money	$0.60Near the Money	$0.95Near the Money	$0.50Near the Money	$-0.75Near the Money	66Near the Money	102Near the Money
IPIn the Money	$1.50In the Money	$2.00In the Money	$2.00In the Money	$0.70In the Money	50In the Money	53In the Money	Filter Table By Strike Price of$44.50	IPNear the Money	$0.80Near the Money	$1.15Near the Money	$0.87Near the Money	$-0.68Near the Money	12Near the Money	51Near the Money
IPUnderlying issue's last price	$1.30Underlying issue's last price	$1.60Underlying issue's last price	$1.70Underlying issue's last price	$0.55Underlying issue's last price	1,630Underlying issue's last price	16,810Underlying issue's last price	Filter Table By Strike Price of$45.00Underlying issue's last price	IPUnderlying issue's last price	$1.10Underlying issue's last price	$1.40Underlying issue's last price	$1.09Underlying issue's last price	$-0.83Underlying issue's last price	41Underlying issue's last price	42Underlying issue's last price
IPNear the Money	$1.10Near the Money	$1.45Near the Money	$1.65Near the Money	$0.67Near the Money	1Near the Money	287Near the Money	Filter Table By Strike Price of$45.50	IPIn the Money	$1.25In the Money	$2.60In the Money	$1.00In the Money	$-1.25In the Money	1In the Money	47In the Money
IPNear the Money	$0.95Near the Money	$1.20Near the Money	$1.22Near the Money	$0.59Near the Money	512Near the Money	358Near the Money	Filter Table By Strike Price of$46.00	IPIn the Money	$1.40In the Money	$1.95In the Money	$1.25In the Money	$1.25In the Money	6In the Money	---In the Money
IPNear the Money	$0.75Near the Money	$1.00Near the Money	$1.15Near the Money	$0.65Near the Money	1Near the Money	200Near the Money	Filter Table By Strike Price of$46.50	IPIn the Money	$1.60In the Money	$2.60In the Money	$1.50In the Money	$-1.40In the Money	1In the Money	3In the Money
IPNear the Money	$0.55Near the Money	$0.80Near the Money	$0.70Near the Money	$0.27Near the Money	1,822Near the Money	1,502Near the Money	Filter Table By Strike Price of$47.00	IPIn the Money	$1.95In the Money	$2.80In the Money	$1.85In the Money	$-2.95In the Money	1In the Money	1In the Money
IPNear the Money	$0.45Near the Money	$1.20Near the Money	$0.75Near the Money	$0.70Near the Money	2Near the Money	104Near the Money	Filter Table By Strike Price of$47.50	IPIn the Money	$1.75In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	$0.30Near the Money	$0.50Near the Money	$0.63Near the Money	$0.46Near the Money	1,613Near the Money	8,317Near the Money	Filter Table By Strike Price of$48.00	IPIn the Money	$2.60In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.05Out of the Money	204Out of the Money	16Out of the Money	Filter Table By Strike Price of$49.00	IPIn the Money	$3.50In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	721Out of the Money	Filter Table By Strike Price of$50.00	IPIn the Money	$3.00In the Money	$6.20In the Money	$4.70In the Money	$0.00In the Money	---In the Money	20In the Money
IPOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$51.00	IPIn the Money	$5.20In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.25Out 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$52.50	IPIn the Money	$6.70In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$55.00	IPIn the Money	$8.00In the Money	$11.00In the Money	$15.28In 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 21, 2024)

Put Options (expires Friday June 21, 2024)