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 July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
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$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	$11.80In the Money	$15.00In 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	$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	$10.00In the Money	$12.80In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$9.50In the Money	$11.60In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$9.10In the Money	$11.00In 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	$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	$8.80In the Money	$10.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	186Out of the Money	---Out of the Money
IPIn the Money	$8.40In the Money	$10.00In 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	$0.20Out of the Money	$0.05Out of the Money	$0.05Out of the Money	40Out of the Money	---Out of the Money
IPIn the Money	$7.60In the Money	$9.90In 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	$0.75Out of the Money	$0.05Out of the Money	$0.05Out of the Money	30Out of the Money	---Out of the Money
IPIn the Money	$7.20In the Money	$9.00In 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	$0.05Out of the Money	$0.00Out of the Money	134Out of the Money	28Out of the Money
IPIn the Money	$6.60In the Money	$8.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	5Out of the Money
IPIn the Money	$6.20In 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$36.00	IPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	10Out of the Money	---Out of the Money
IPIn the Money	$5.60In the Money	$7.50In 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	$0.05Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IPIn the Money	$5.20In the Money	$7.00In the Money	$5.90In the Money	$0.25In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$37.00	IPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$4.70In the Money	$6.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	25Out of the Money	---Out of the Money
IPIn the Money	$4.20In the Money	$6.20In 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	$0.00Out 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	$3.70In the Money	$5.40In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IPIn the Money	$3.20In the Money	$5.00In 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	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IPIn the Money	$2.70In the Money	$4.10In 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	$0.05Out of the Money	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IPIn the Money	$2.20In the Money	$4.10In the Money	$3.17In the Money	$3.17In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$40.00	IPOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	10Out of the Money	2Out of the Money
IPIn the Money	$2.30In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	IPNear the Money	$0.00Near the Money	$0.65Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
IPIn the Money	$1.20In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	IPNear the Money	$0.00Near the Money	$0.70Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	208Near the Money
IPIn the Money	$0.80In the Money	$2.75In 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	$1.05Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
IPIn the Money	$1.05In the Money	$2.30In the Money	$1.39In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$42.00	IPNear the Money	$0.10Near the Money	$0.20Near the Money	$0.18Near the Money	$-0.07Near the Money	3Near the Money	33Near the Money
IPIn the Money	$0.65In the Money	$1.05In the Money	$0.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.50	IPNear the Money	$0.20Near the Money	$0.30Near the Money	$0.27Near the Money	$-0.18Near the Money	19Near the Money	28Near the Money
IPUnderlying issue's last price	$0.05Underlying issue's last price	$1.10Underlying issue's last price	$0.51Underlying issue's last price	$-0.39Underlying issue's last price	16Underlying issue's last price	13Underlying issue's last price	Filter Table By Strike Price of$43.00Underlying issue's last price	IPUnderlying issue's last price	$0.35Underlying issue's last price	$0.50Underlying issue's last price	$0.78Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	43Underlying issue's last price
IPNear the Money	$0.30Near the Money	$0.40Near the Money	$0.30Near the Money	$-0.06Near the Money	10Near the Money	56Near the Money	Filter Table By Strike Price of$43.50	IPIn the Money	$0.60In the Money	$1.40In the Money	$0.77In the Money	$0.00In the Money	---In the Money	2In the Money
IPNear the Money	$0.00Near the Money	$0.25Near the Money	$0.25Near the Money	$-0.12Near the Money	3Near the Money	14Near the Money	Filter Table By Strike Price of$44.00	IPIn the Money	$0.95In the Money	$1.15In the Money	$1.25In the Money	$0.00In the Money	---In the Money	100In the Money
IPNear the Money	$0.05Near the Money	$0.20Near the Money	$0.12Near the Money	$-0.10Near the Money	6Near the Money	7Near the Money	Filter Table By Strike Price of$44.50	IPIn the Money	$1.35In the Money	$2.40In the Money	$0.45In the Money	$0.00In the Money	---In the Money	2In the Money
IPNear the Money	$0.05Near the Money	$0.20Near the Money	$0.08Near the Money	$-0.12Near the Money	4Near the Money	29Near the Money	Filter Table By Strike Price of$45.00	IPIn the Money	$0.95In the Money	$2.95In the Money	$2.20In the Money	$0.00In the Money	---In the Money	104In the Money
IPNear the Money	$0.00Near the Money	$0.60Near the Money	$0.15Near the Money	$-1.20Near the Money	16Near the Money	15Near the Money	Filter Table By Strike Price of$45.50	IPIn the Money	$1.45In the Money	$2.85In the Money	$1.92In the Money	$0.00In the Money	---In the Money	12In the Money
IPNear the Money	$0.05Near the Money	$0.90Near the Money	$0.40Near the Money	$0.29Near the Money	5Near the Money	40Near the Money	Filter Table By Strike Price of$46.00	IPIn the Money	$2.05In the Money	$3.10In the Money	$3.10In the Money	$0.30In the Money	9In the Money	33In the Money
IPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	7Out of the Money	137Out of the Money	Filter Table By Strike Price of$46.50	IPIn the Money	$2.40In the Money	$4.00In the Money	$3.30In the Money	$2.05In the Money	1In the Money	23In the Money
IPOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money	Filter Table By Strike Price of$47.00	IPIn the Money	$3.00In the Money	$4.20In the Money	$4.02In the Money	$-0.28In the Money	8In the Money	21In the Money
IPOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$47.50	IPIn the Money	$3.40In the Money	$5.60In 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	$0.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$48.00	IPIn the Money	$3.90In the Money	$5.70In 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	$1.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$48.50	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	$1.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$49.00	IPIn the Money	$5.00In the Money	$6.70In 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	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$49.50	IPIn the Money	$5.40In the Money	$7.60In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	IPIn the Money	$6.00In the Money	$8.10In 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	$0.60Out 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$51.00	IPIn the Money	$6.90In the Money	$9.10In 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	$0.55Out 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$52.00	IPIn the Money	$8.10In the Money	$10.40In 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	$1.30Out 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	$1.65Out 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	$9.90In the Money	$12.10In 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	$1.30Out 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	$13.10In 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	$1.25Out 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$56.00	IPIn the Money	$11.90In the Money	$14.10In 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	$0.05Out 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$57.00	IPIn the Money	$12.90In the Money	$15.00In 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	$0.15Out 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	$13.90In the Money	$16.00In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)