Stocks Options

LAST PRICE
44.4000
TODAY'S CHANGE (%)
Trending Down-0.7500 (-1.6611%)

Bid / Lots
44.0000/ 3
Ask / Lots
44.8000/ 2
Open / Previous Close
44.9400 / 45.1500
Day Range
Low 44.2100
High 44.9900
52 Week Range
Low 29.0050
High 46.0950
Volume
6,027,758
below 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 28.999

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	$28.30In the Money	$31.70In 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	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
IPIn the Money	$25.80In the Money	$29.10In 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	$0.05Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IPIn the Money	$23.30In the Money	$26.50In 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	$20.30In the Money	$24.10In 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	$19.00In the Money	$21.60In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
IPIn the Money	$15.30In the Money	$19.20In 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	$13.30In the Money	$16.70In 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	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	787Out of the Money
IPIn the Money	$13.00In the Money	$15.60In 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	$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	$11.90In the Money	$14.70In 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	$11.10In the Money	$14.20In 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	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	11Out of the Money	1,309Out of the Money
IPIn the Money	$11.00In the Money	$13.60In 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	$10.00In the Money	$12.60In 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	$9.00In the Money	$11.70In 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	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19,068Out of the Money
IPIn the Money	$8.70In the Money	$11.30In 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	$8.10In 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$36.00	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	$7.00In the Money	$9.50In 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	$6.30In 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$37.00	IPOut of the Money	$0.00Out of the Money	$1.15Out 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	$7.80In the Money	$7.72In the Money	$-0.58In the Money	2In the Money	6,237In the Money	Filter Table By Strike Price of$37.50	IPOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5,522Out of the Money
IPIn the Money	$6.20In 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$38.00	IPOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$0.08Out of the Money	3,009Out of the Money	3,005Out of the Money
IPIn the Money	$5.50In 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$38.50	IPOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.25Out of the Money	$-0.40Out of the Money	14Out of the Money	16Out of the Money
IPIn the Money	$4.60In the Money	$6.60In 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	$0.30Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.30Out of the Money	25Out of the Money	27Out of the Money
IPIn the Money	$5.10In the Money	$6.00In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$4.60In the Money	$5.40In the Money	$4.87In the Money	$-0.83In the Money	28In the Money	13,063In the Money	Filter Table By Strike Price of$40.00	IPOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$0.06Out of the Money	2Out of the Money	2,387Out of the Money
IPIn the Money	$4.20In the Money	$5.50In 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	$0.35Out of the Money	$0.50Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	549Out of the Money
IPIn the Money	$3.70In the Money	$5.20In the Money	$4.90In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$41.00	IPOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$0.05Out of the Money	1Out of the Money	407Out of the Money
IPIn the Money	$3.10In the Money	$4.20In the Money	$4.90In the Money	$0.00In the Money	---In the Money	595In the Money	Filter Table By Strike Price of$41.50	IPNear the Money	$0.45Near the Money	$1.50Near the Money	$0.65Near the Money	$-0.11Near the Money	3Near the Money	2Near the Money
IPIn the Money	$2.95In the Money	$4.70In the Money	$4.12In the Money	$0.00In the Money	---In the Money	345In the Money	Filter Table By Strike Price of$42.00	IPNear the Money	$0.65Near the Money	$1.00Near the Money	$0.77Near the Money	$0.17Near the Money	1Near the Money	245Near the Money
IPIn the Money	$2.50In the Money	$3.50In the Money	$3.00In the Money	$-0.40In the Money	7In the Money	39,819In the Money	Filter Table By Strike Price of$42.50	IPNear the Money	$0.80Near the Money	$1.25Near the Money	$0.93Near the Money	$0.23Near the Money	2Near the Money	946Near the Money
IPIn the Money	$2.25In the Money	$3.30In the Money	$3.20In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$43.00	IPNear the Money	$1.00Near the Money	$1.35Near the Money	$1.10Near the Money	$0.30Near the Money	3,043Near the Money	156Near the Money
IPIn the Money	$2.15In the Money	$2.75In the Money	$3.23In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$43.50	IPNear the Money	$1.10Near the Money	$1.60Near the Money	$1.20Near the Money	$0.19Near the Money	2Near the Money	27Near the Money
IPUnderlying issue's last price	$2.00Underlying issue's last price	$2.95Underlying issue's last price	$2.05Underlying issue's last price	$-0.60Underlying issue's last price	20Underlying issue's last price	49Underlying issue's last price	Filter Table By Strike Price of$44.00Underlying issue's last price	IPUnderlying issue's last price	$0.90Underlying issue's last price	$2.25Underlying issue's last price	$1.45Underlying issue's last price	$0.45Underlying issue's last price	10Underlying issue's last price	50Underlying issue's last price
IPNear the Money	$0.85Near the Money	$2.45Near the Money	$1.83Near the Money	$-0.92Near the Money	1Near the Money	37Near the Money	Filter Table By Strike Price of$44.50	IPIn the Money	$1.45In the Money	$2.35In the Money	$1.80In the Money	$0.50In the Money	7In the Money	15In the Money
IPNear the Money	$1.35Near the Money	$2.00Near the Money	$1.75Near the Money	$-0.20Near the Money	43Near the Money	16,815Near the Money	Filter Table By Strike Price of$45.00	IPIn the Money	$1.70In the Money	$2.50In the Money	$1.56In the Money	$0.00In the Money	---In the Money	62In the Money
IPNear the Money	$1.10Near the Money	$1.70Near the Money	$1.90Near the Money	$0.00Near the Money	---Near the Money	268Near the Money	Filter Table By Strike Price of$45.50	IPIn the Money	$2.05In the Money	$2.85In the Money	$1.70In the Money	$0.00In the Money	---In the Money	48In the Money
IPNear the Money	$0.90Near the Money	$1.45Near the Money	$1.15Near the Money	$-0.35Near the Money	6Near the Money	271Near the Money	Filter Table By Strike Price of$46.00	IPIn the Money	$2.35In the Money	$2.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	$0.80Near the Money	$1.25Near the Money	$1.10Near the Money	$-0.35Near the Money	4Near the Money	117Near the Money	Filter Table By Strike Price of$46.50	IPIn the Money	$2.35In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	$0.55Near the Money	$1.05Near the Money	$0.73Near the Money	$-0.52Near the Money	3Near the Money	54Near the Money	Filter Table By Strike Price of$47.00	IPIn the Money	$2.70In the Money	$3.70In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1In the Money
IPOut of the Money	$0.35Out of the Money	$0.90Out of the Money	$0.60Out of the Money	$-0.05Out of the Money	1Out of the Money	101Out of the Money	Filter Table By Strike Price of$47.50	IPIn the Money	$2.80In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.40Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$-0.09Out of the Money	17Out of the Money	8,482Out of the Money	Filter Table By Strike Price of$48.00	IPIn the Money	$3.60In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.25Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$49.00	IPIn the Money	$3.60In the Money	$6.20In 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	$0.40Out of the Money	$0.27Out of the Money	$-0.08Out of the Money	1Out of the Money	303Out of the Money	Filter Table By Strike Price of$50.00	IPIn the Money	$4.80In the Money	$6.80In 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	$1.50Out of the Money	$0.17Out of the Money	$-0.18Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$51.00	IPIn the Money	$6.10In the Money	$7.20In 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	$0.75Out 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$52.50	IPIn the Money	$7.50In the Money	$8.80In 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	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$55.00	IPIn the Money	$9.50In the Money	$12.00In the Money	$15.28In the Money	$0.00In the Money	---In the Money	5In 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)