Stocks Options

LAST PRICE
42.8200
TODAY'S CHANGE (%)
Trending Down-0.7200 (-1.6537%)

Bid / Lots
42.3700/ 1
Ask / Lots
43.8400/ 1
Open / Previous Close
43.4800 / 43.5400
Day Range
Low 42.4900
High 43.5100
52 Week Range
Low 30.7800
High 47.4000
Volume
5,516,354
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 29.341

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IPIn the Money	$24.20In the Money	$27.30In the Money	$0.00In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$22.00In the Money	$24.50In the Money	$18.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$19.50In the Money	$21.90In the Money	$14.96In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.50	IPOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IPIn the Money	$17.10In the Money	$19.40In 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	$0.70Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
IPIn the Money	$14.50In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	IPOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
IPIn the Money	$12.20In the Money	$13.50In the Money	$16.25In the Money	$0.00In the Money	---In the Money	8In 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	650Out of the Money
IPIn the Money	$9.50In the Money	$11.20In the Money	$12.10In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$32.50	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	884Out 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$33.00	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$34.00	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	$7.70In the Money	$8.80In the Money	$8.27In the Money	$0.00In the Money	---In the Money	1,308In the Money	Filter Table By Strike Price of$35.00	IPOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	778Out of the Money
IPIn the Money	$6.20In the Money	$7.80In 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	$0.70Out of the Money	$0.05Out of the Money	$0.05Out of the Money	8Out of the Money	---Out of the Money
IPIn the Money	$5.20In the Money	$6.80In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$5.30In the Money	$6.10In the Money	$6.23In the Money	$0.00In the Money	---In the Money	5,029In the Money	Filter Table By Strike Price of$37.50	IPOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	10,398Out of the Money
IPIn the Money	$4.20In the Money	$6.00In 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	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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	$3.10In 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$39.00	IPOut of the Money	$0.05Out of the Money	$0.85Out 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$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	$2.40In the Money	$3.50In the Money	$3.20In the Money	$-0.55In the Money	8In the Money	6,547In the Money	Filter Table By Strike Price of$40.00	IPNear the Money	$0.10Near the Money	$0.35Near the Money	$0.20Near the Money	$-0.08Near the Money	1,011Near the Money	8,958Near the Money
IPIn the Money	$2.00In the Money	$3.50In the Money	$2.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.50	IPNear the Money	$0.10Near the Money	$0.25Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
IPIn the Money	$1.55In the Money	$2.45In 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	$0.15Near the Money	$0.30Near the Money	$0.20Near the Money	$-0.10Near the Money	3Near the Money	3,253Near the Money
IPIn the Money	$1.25In the Money	$2.35In the Money	$1.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$41.50	IPNear the Money	$0.25Near the Money	$0.35Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	52Near the Money
IPIn the Money	$1.30In the Money	$1.40In the Money	$1.50In the Money	$-0.70In the Money	94In the Money	44In the Money	Filter Table By Strike Price of$42.00	IPNear the Money	$0.35Near the Money	$0.45Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	2,788Near the Money
IPUnderlying issue's last price	$0.95Underlying issue's last price	$1.10Underlying issue's last price	$1.10Underlying issue's last price	$-0.35Underlying issue's last price	21Underlying issue's last price	2,117Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	IPUnderlying issue's last price	$0.55Underlying issue's last price	$0.65Underlying issue's last price	$0.55Underlying issue's last price	$0.10Underlying issue's last price	334Underlying issue's last price	6,686Underlying issue's last price
IPNear the Money	$0.65Near the Money	$0.80Near the Money	$0.68Near the Money	$-0.77Near the Money	4Near the Money	2,347Near the Money	Filter Table By Strike Price of$43.00	IPIn the Money	$0.75In the Money	$0.85In the Money	$0.90In the Money	$0.30In the Money	10In the Money	124In the Money
IPNear the Money	$0.45Near the Money	$0.55Near the Money	$0.50Near the Money	$-0.35Near the Money	3Near the Money	436Near the Money	Filter Table By Strike Price of$43.50	IPIn the Money	$1.05In the Money	$1.15In the Money	$1.20In the Money	$0.00In the Money	---In the Money	130In the Money
IPNear the Money	$0.30Near the Money	$0.40Near the Money	$0.40Near the Money	$-0.20Near the Money	6Near the Money	28Near the Money	Filter Table By Strike Price of$44.00	IPIn the Money	$1.30In the Money	$2.05In the Money	$1.10In the Money	$0.00In the Money	---In the Money	16In the Money
IPNear the Money	$0.20Near the Money	$0.30Near the Money	$0.23Near the Money	$-0.23Near the Money	8Near the Money	97Near the Money	Filter Table By Strike Price of$44.50	IPIn the Money	$1.25In the Money	$2.35In the Money	$1.90In the Money	$0.00In the Money	---In the Money	3In the Money
IPNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.15Near the Money	1,139Near the Money	7,289Near the Money	Filter Table By Strike Price of$45.00	IPIn the Money	$2.20In the Money	$2.45In the Money	$2.25In the Money	$0.05In the Money	260In the Money	3,707In the Money
IPNear the Money	$0.10Near the Money	$0.20Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	8Near the Money	Filter Table By Strike Price of$45.50	IPIn the Money	$2.00In the Money	$3.50In the Money	$1.15In the Money	$0.00In the Money	---In the Money	1In the Money
IPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	10Out of the Money	96Out of the Money	Filter Table By Strike Price of$46.00	IPIn the Money	$2.50In the Money	$3.90In the Money	$1.37In the Money	$0.00In the Money	---In the Money	4In the Money
IPOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$46.50	IPIn the Money	$2.95In the Money	$4.50In the Money	$3.56In the Money	$0.00In the Money	---In the Money	3In the Money
IPOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$47.00	IPIn the Money	$3.50In the Money	$4.80In the Money	$1.75In the Money	$0.00In the Money	---In the Money	151In the Money
IPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	5Out of the Money	12,539Out of the Money	Filter Table By Strike Price of$47.50	IPIn the Money	$3.60In the Money	$5.50In the Money	$4.81In the Money	$0.00In the Money	---In the Money	141In the Money
IPOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money	Filter Table By Strike Price of$48.00	IPIn the Money	$4.40In the Money	$6.00In 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	$0.70Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$48.50	IPIn the Money	$4.90In 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	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$49.00	IPIn the Money	$5.40In 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	$0.70Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$49.50	IPIn the Money	$5.90In the Money	$7.40In 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	$0.20Out of the Money	$0.15Out of the Money	$0.05Out of the Money	7Out of the Money	23,921Out of the Money	Filter Table By Strike Price of$50.00	IPIn the Money	$6.10In the Money	$8.20In the Money	$5.60In the Money	$0.00In the Money	---In the Money	20In the Money
IPOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.27Out 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	$7.40In the Money	$8.90In 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	$0.55Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$52.00	IPIn the Money	$8.40In the Money	$9.90In 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	$0.70Out of the Money	$0.01Out of the Money	$-0.34Out of the Money	1Out of the Money	2,433Out of the Money	Filter Table By Strike Price of$52.50	IPIn the Money	$8.60In 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	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$53.00	IPIn the Money	$9.40In the Money	$10.90In 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	$0.30Out 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$54.00	IPIn the Money	$10.40In the Money	$12.00In 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	$0.20Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	2,886Out of the Money	Filter Table By Strike Price of$55.00	IPIn the Money	$10.60In the Money	$13.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$60.00	IPIn the Money	$16.40In the Money	$18.00In 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$65.00	IPIn the Money	$21.40In the Money	$23.00In 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 19, 2024)

Put Options (expires Friday July 19, 2024)