Stocks Options

LAST PRICE
43.5400
TODAY'S CHANGE (%)
Trending Up0.0400 (0.0920%)

Bid / Lots
42.8800/ 4
Ask / Lots
44.5300/ 1
Open / Previous Close
43.6000 / 43.5000
Day Range
Low 43.3101
High 43.9500
52 Week Range
Low 30.7800
High 47.4000
Volume
3,210,348
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 29.325

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IPIn the Money	$17.50In 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$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	$12.50In 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$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	---In the Money	---In 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	---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
IPIn the Money	---In the Money	---In 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	---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
IPIn the Money	---In the Money	---In 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	---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
IPIn the Money	---In the Money	---In 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	---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
IPIn the Money	$9.80In the Money	$12.50In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	---In the Money	---In 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	---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
IPIn the Money	$8.00In 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$34.00	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	105Out of the Money
IPIn the Money	---In the Money	---In 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	---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
IPIn the Money	$6.90In 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$35.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	470Out of the Money
IPIn the Money	---In the Money	---In 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	---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
IPIn the Money	$6.00In the Money	$9.70In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IPIn the Money	---In the Money	---In 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	---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
IPIn the Money	$5.20In the Money	$8.80In the Money	$6.90In the Money	$0.50In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	6Out of the Money
IPIn the Money	---In the Money	---In 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	---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
IPIn the Money	$4.80In 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	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	---In the Money	---In 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	---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
IPIn the Money	$4.00In 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	$0.00Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	---In the Money	---In 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	---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
IPIn the Money	$1.70In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	IPOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IPIn the Money	$1.55In 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$40.50	IPOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$1.15In the Money	$4.80In the Money	$5.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	IPNear the Money	$0.05Near the Money	$0.15Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	25Near the Money
IPIn the Money	$1.90In the Money	$2.85In the Money	$1.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$41.50	IPNear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	45Near the Money
IPIn the Money	$1.45In the Money	$1.95In the Money	$1.95In the Money	$0.75In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$42.00	IPNear the Money	$0.10Near the Money	$0.20Near the Money	$0.42Near the Money	$0.00Near the Money	---Near the Money	16Near the Money
IPIn the Money	$1.25In the Money	$2.15In the Money	$1.04In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$42.50	IPNear the Money	$0.20Near the Money	$0.30Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	84Near the Money
IPIn the Money	$0.90In the Money	$1.00In the Money	$0.75In the Money	$0.00In the Money	---In the Money	294In the Money	Filter Table By Strike Price of$43.00	IPNear the Money	$0.30Near the Money	$0.40Near the Money	$0.30Near the Money	$-0.18Near the Money	2Near the Money	107Near the Money
IPUnderlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	$0.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$43.50Underlying issue's last price	IPUnderlying issue's last price	$0.50Underlying issue's last price	$0.65Underlying issue's last price	$0.55Underlying issue's last price	$-0.40Underlying issue's last price	1Underlying issue's last price	20Underlying issue's last price
IPNear the Money	$0.40Near the Money	$0.50Near the Money	$0.40Near the Money	$0.07Near the Money	18Near the Money	20Near the Money	Filter Table By Strike Price of$44.00	IPIn the Money	$0.75In the Money	$0.90In the Money	$0.90In the Money	$-0.34In the Money	1In the Money	21In the Money
IPNear the Money	$0.20Near the Money	$0.35Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$44.50	IPIn the Money	$0.55In the Money	$2.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	$0.15Near the Money	$0.25Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	35Near the Money	Filter Table By Strike Price of$45.00	IPIn the Money	$1.30In the Money	$2.20In the Money	$1.27In the Money	$0.00In the Money	---In the Money	1In the Money
IPNear the Money	$0.10Near the Money	$1.25Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$45.50	IPIn the Money	$0.15In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	$0.00Near the Money	$1.75Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	95Near the Money	Filter Table By Strike Price of$46.00	IPIn the Money	$0.60In the Money	$4.70In the Money	$2.60In the Money	$0.00In the Money	---In the Money	6In the Money
IPNear the Money	$0.00Near the Money	$0.45Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$46.50	IPIn the Money	$1.10In the Money	$5.00In the Money	$1.05In the Money	$0.00In the Money	---In the Money	5In the Money
IPOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$47.00	IPIn the Money	$2.00In the Money	$5.00In the Money	$1.20In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.05Out of the Money	$1.35Out 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$47.50	IPIn the Money	$2.30In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money	Filter Table By Strike Price of$48.00	IPIn the Money	$3.10In the Money	$6.50In 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	$1.40Out 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	$4.50In the Money	$5.80In 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	$0.13Out of the Money	$-0.42Out of the Money	4Out of the Money	220Out of the Money	Filter Table By Strike Price of$49.00	IPIn the Money	$4.00In the Money	$7.50In 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	$2.20Out 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	$4.20In the Money	$8.00In 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	$2.15Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	59Out of the Money	3Out of the Money	Filter Table By Strike Price of$50.00	IPIn the Money	$5.20In the Money	$8.50In 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	$0.30Out 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	$6.00In the Money	$9.50In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$52.00	IPIn the Money	$7.70In the Money	$10.50In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$53.00	IPIn the Money	$8.10In the Money	$11.50In 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	$1.35Out 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	$9.00In the Money	$12.50In 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	$0.45Out 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	$10.00In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$56.00	IPIn the Money	$11.10In the Money	$14.60In 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$57.00	IPIn the Money	---In the Money	---In 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 12, 2024)

Put Options (expires Friday July 12, 2024)