Stocks Options

LAST PRICE
47.6300
TODAY'S CHANGE (%)
Trending Up0.5500 (1.1682%)

Bid / Lots
47.6000/ 3
Ask / Lots
47.7700/ 1
Open / Previous Close
47.0800 / 47.0800
Day Range
Low 46.8507
High 47.6950
52 Week Range
Low 31.7650
High 47.6950
Volume
5,297,915
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 29.216

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IPIn the Money	$21.10In the Money	$23.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	IPOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$16.70In the Money	$19.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	IPOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$16.20In the Money	$18.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	IPOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$15.70In the Money	$18.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	IPOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$15.20In the Money	$17.50In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$14.70In the Money	$17.00In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$14.20In the Money	$16.50In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$13.90In the Money	$16.00In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$13.70In the Money	$15.50In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$12.90In the Money	$15.00In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$12.60In the Money	$14.50In the Money	---In 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	$0.75Out of the Money	---Out 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	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IPIn the Money	$11.70In the Money	$13.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	IPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
IPIn the Money	$11.20In the Money	$13.00In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
IPIn the Money	$10.70In the Money	$12.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	IPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
IPIn the Money	$10.20In the Money	$11.90In the Money	---In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	345Out of the Money
IPIn the Money	$9.80In the Money	$11.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	IPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	4Out of the Money
IPIn the Money	$9.30In the Money	$11.00In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$8.70In the Money	$10.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	IPOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$8.50In the Money	$10.00In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$7.70In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	IPOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$7.30In the Money	$9.00In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$6.70In the Money	$8.40In the Money	$6.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	IPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
IPIn the Money	$6.30In the Money	$7.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	IPOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$6.00In the Money	$7.30In the Money	$6.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$41.00	IPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IPIn the Money	$5.50In the Money	$7.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	IPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IPIn the Money	$5.00In the Money	$6.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	IPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	180Out of the Money	6Out of the Money
IPIn the Money	$4.20In the Money	$5.90In the Money	$2.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	IPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IPIn the Money	$3.90In the Money	$5.50In the Money	$3.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$43.00	IPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IPIn the Money	$3.30In the Money	$5.00In the Money	$1.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	IPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IPIn the Money	$2.75In the Money	$4.50In the Money	$2.29In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	IPOut of the Money	---Out of the Money	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
IPIn the Money	$2.25In the Money	$4.00In the Money	$1.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	IPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
IPIn the Money	$1.80In the Money	$3.40In the Money	$2.55In the Money	$0.45In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$45.00	IPNear the Money	---Near the Money	$0.10Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	24Near the Money
IPIn the Money	$1.30In the Money	$3.10In the Money	$2.07In the Money	$0.47In the Money	1In the Money	106In the Money	Filter Table By Strike Price of$45.50	IPNear the Money	---Near the Money	$0.90Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	20Near the Money
IPIn the Money	$1.65In the Money	$2.35In the Money	$1.60In the Money	$0.32In the Money	5In the Money	31In the Money	Filter Table By Strike Price of$46.00	IPNear the Money	---Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.15Near the Money	7Near the Money	11Near the Money
IPIn the Money	$1.25In the Money	$1.35In the Money	$1.20In the Money	$0.15In the Money	6In the Money	39In the Money	Filter Table By Strike Price of$46.50	IPNear the Money	$0.05Near the Money	$0.20Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
IPIn the Money	$0.85In the Money	$0.95In the Money	$0.76In the Money	$0.18In the Money	7In the Money	105In the Money	Filter Table By Strike Price of$47.00	IPNear the Money	$0.15Near the Money	$0.30Near the Money	$0.45Near the Money	$-1.62Near the Money	1Near the Money	1Near the Money
IPUnderlying issue's last price	$0.50Underlying issue's last price	$0.60Underlying issue's last price	$0.55Underlying issue's last price	$0.25Underlying issue's last price	17Underlying issue's last price	37Underlying issue's last price	Filter Table By Strike Price of$47.50Underlying issue's last price	IPUnderlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price
IPNear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$0.14Near the Money	35Near the Money	341Near the Money	Filter Table By Strike Price of$48.00	IPIn the Money	$0.60In the Money	$0.70In the Money	$0.70In the Money	$0.70In the Money	1In the Money	---In the Money
IPNear the Money	---Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.02Near the Money	10Near the Money	1Near the Money	Filter Table By Strike Price of$48.50	IPIn the Money	$0.95In the Money	$1.10In the Money	$1.35In the Money	$1.35In the Money	2In the Money	---In the Money
IPNear the Money	$0.05Near the Money	$0.95Near the Money	$0.09Near the Money	$-0.01Near the Money	60Near the Money	47Near the Money	Filter Table By Strike Price of$49.00	IPIn the Money	$0.85In the Money	$2.30In the Money	$1.50In the Money	$1.50In the Money	2In the Money	---In the Money
IPNear the Money	---Near the Money	$0.15Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$49.50	IPIn the Money	$1.00In the Money	$2.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	---Near the Money	$0.05Near the Money	$0.33Near the Money	$0.23Near the Money	1Near the Money	18Near the Money	Filter Table By Strike Price of$50.00	IPIn the Money	$1.50In the Money	$3.10In the Money	$4.90In the Money	$0.00In the Money	---In the Money	6In the Money
IPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	17Out of the Money	1Out of the Money	Filter Table By Strike Price of$51.00	IPIn the Money	$2.55In the Money	$4.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	20Out of the Money	Filter Table By Strike Price of$52.00	IPIn the Money	$3.50In the Money	$5.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out 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	$4.70In the Money	$6.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$54.00	IPIn the Money	$5.50In the Money	$7.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$55.00	IPIn the Money	$6.40In the Money	$8.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$56.00	IPIn the Money	$7.90In the Money	$9.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$57.00	IPIn the Money	$8.60In the Money	$10.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$9.60In the Money	$11.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	IPIn the Money	$10.50In the Money	$13.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	IPIn the Money	$11.60In the Money	$14.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	IPIn the Money	$12.60In the Money	$14.30In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)