Stocks Options

LAST PRICE
43.1500
TODAY'S CHANGE (%)
Trending Down-0.1000 (-0.2312%)

Bid / Lots
43.1500/ 1
Ask / Lots
43.7800/ 3
Open / Previous Close
42.5100 / 43.2500
Day Range
Low 42.4800
High 43.4500
52 Week Range
Low 30.7800
High 47.4000
Volume
11,239,874
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 29.367

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IPIn the Money	$17.20In the Money	$19.10In 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	$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	$13.10In the Money	$15.70In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$12.20In the Money	$14.00In 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	$2.10Out 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	$13.20In 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	$2.10Out 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	$12.00In 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	$2.10Out 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	$11.80In the Money	$13.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$33.00	IPOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$8.70In the Money	$10.60In the Money	$13.35In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$33.50	IPOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$8.20In the Money	$10.90In the Money	$0.00In 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	$0.05Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IPIn the Money	$7.70In the Money	$9.80In 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	$1.30Out 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	$9.40In the Money	$0.00In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	65Out of the Money
IPIn the Money	$6.60In the Money	$8.80In the Money	$11.95In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$35.50	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	$6.20In the Money	$8.50In the Money	$11.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$36.00	IPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.24Out of the Money	1Out of the Money	21Out of the Money
IPIn the Money	$5.70In 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$36.50	IPOut of the Money	$0.00Out of the Money	$1.30Out 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	$7.60In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$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$37.50	IPOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$4.10In the Money	$6.10In the Money	$8.15In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$38.00	IPOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$3.60In the Money	$5.80In the Money	$7.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$38.50	IPOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$3.10In the Money	$5.00In the Money	$7.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$39.00	IPOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IPIn the Money	$2.65In the Money	$4.60In 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	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$2.25In the Money	$4.10In the Money	$3.15In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$40.00	IPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	310Out of the Money
IPIn the Money	$1.65In the Money	$3.50In the Money	$2.24In the Money	$-2.48In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$40.50	IPNear the Money	$0.00Near the Money	$0.05Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
IPIn the Money	$1.15In the Money	$3.00In the Money	$5.85In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$41.00	IPNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	134Near the Money
IPIn the Money	$0.70In the Money	$2.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	IPNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
IPIn the Money	$0.20In the Money	$2.00In the Money	$1.10In the Money	$-0.35In the Money	7In the Money	21In the Money	Filter Table By Strike Price of$42.00	IPNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	1Near the Money	122Near the Money
IPIn the Money	$0.00In the Money	$1.55In the Money	$0.50In the Money	$-0.35In the Money	11In the Money	15In the Money	Filter Table By Strike Price of$42.50	IPNear the Money	$0.00Near the Money	$0.05Near the Money	$0.15Near the Money	$-0.05Near the Money	2Near the Money	109Near the Money
IPUnderlying issue's last price	$0.05Underlying issue's last price	$0.60Underlying issue's last price	$0.15Underlying issue's last price	$-0.40Underlying issue's last price	95Underlying issue's last price	117Underlying issue's last price	Filter Table By Strike Price of$43.00Underlying issue's last price	IPUnderlying issue's last price	$0.05Underlying issue's last price	$0.30Underlying issue's last price	$0.11Underlying issue's last price	$-0.14Underlying issue's last price	32Underlying issue's last price	54Underlying issue's last price
IPNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.29Near the Money	5Near the Money	34Near the Money	Filter Table By Strike Price of$43.50	IPIn the Money	$0.00In the Money	$1.50In the Money	$0.40In the Money	$0.00In the Money	---In the Money	4In the Money
IPNear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.10Near the Money	8Near the Money	58Near the Money	Filter Table By Strike Price of$44.00	IPIn the Money	$0.05In the Money	$2.00In the Money	$1.50In the Money	$0.00In the Money	---In the Money	25In the Money
IPNear the Money	$0.00Near the Money	$0.90Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	15Near the Money	Filter Table By Strike Price of$44.50	IPIn the Money	$1.05In the Money	$2.30In the Money	$1.35In the Money	$-1.14In the Money	97In the Money	95In the Money
IPNear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	130Near the Money	Filter Table By Strike Price of$45.00	IPIn the Money	$1.15In the Money	$2.75In the Money	$2.10In the Money	$-0.04In the Money	2In the Money	193In the Money
IPNear the Money	$0.00Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.13Near the Money	1Near the Money	27Near the Money	Filter Table By Strike Price of$45.50	IPIn the Money	$1.55In the Money	$3.30In the Money	$2.88In the Money	$1.01In the Money	3In the Money	11In the Money
IPNear the Money	$0.00Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	167Near the Money	Filter Table By Strike Price of$46.00	IPIn the Money	$2.05In the Money	$3.70In the Money	$3.12In the Money	$0.52In the Money	2In the Money	54In the Money
IPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-1.10Out of the Money	2Out of the Money	69Out of the Money	Filter Table By Strike Price of$46.50	IPIn the Money	$2.65In the Money	$4.30In the Money	$4.00In the Money	$0.87In the Money	11In the Money	80In the Money
IPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,556Out of the Money	Filter Table By Strike Price of$47.00	IPIn the Money	$3.10In the Money	$4.80In the Money	$3.80In the Money	$0.00In the Money	---In the Money	65In the Money
IPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$47.50	IPIn the Money	$3.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money	Filter Table By Strike Price of$48.00	IPIn the Money	$3.90In the Money	$5.90In the Money	$3.02In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	97Out of the Money	Filter Table By Strike Price of$48.50	IPIn the Money	$4.40In the Money	$7.00In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$49.00	IPIn the Money	$5.00In 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	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$49.50	IPIn the Money	$5.50In the Money	$7.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$50.00	IPIn the Money	$6.10In the Money	$8.60In 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$51.00	IPIn the Money	$7.00In the Money	$9.60In 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	$2.10Out 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	$8.00In the Money	$10.80In 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	$2.10Out 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	$9.00In the Money	$11.10In 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	$0.90Out 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	$10.10In the Money	$11.90In 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$55.00	IPIn the Money	$11.10In the Money	$13.60In 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	$2.10Out 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	$12.00In the Money	$14.20In 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	$2.10Out 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	$13.10In the Money	$15.80In 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	$0.15Out 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$58.00	IPIn the Money	$14.00In the Money	$15.90In 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 28, 2024)

Put Options (expires Friday June 28, 2024)