Stocks Options

LAST PRICE
47.0800
TODAY'S CHANGE (%)
Trending Up0.2000 (0.4266%)

Bid / Lots
47.0000/ 4
Ask / Lots
47.4400/ 7
Open / Previous Close
46.4600 / 46.8800
Day Range
Low 46.1400
High 47.2200
52 Week Range
Low 31.7650
High 47.4000
Volume
4,172,532
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 29.161

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IPIn the Money	$20.80In the Money	$23.10In 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	$0.10Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	IPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$14.30In the Money	$15.90In 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$13.20In the Money	$15.30In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$12.10In the Money	$13.90In 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$11.10In the Money	$12.90In the Money	$9.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	IPOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
IPIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$10.20In the Money	$12.00In 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	---Out 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	---In the Money	---In 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	---Out 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	---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	$0.75Out of the Money	---Out 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	---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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$8.40In the Money	$9.90In 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	$7.80In the Money	$9.60In 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	---In the Money	---In the Money	---In the Money	---In 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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IPIn the Money	$6.70In the Money	$8.40In 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	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IPIn the Money	$6.40In the Money	$7.80In the Money	$7.20In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$40.00	IPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IPIn the Money	$5.80In the Money	$7.40In 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	$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$41.00	IPOut of the Money	$0.05Out 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	$4.90In the Money	$6.10In 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	$0.05Out of the Money	$0.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$4.40In the Money	$5.60In the Money	$2.56In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	IPOut of the Money	$0.05Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	IPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$3.50In the Money	$4.40In the Money	$3.20In the Money	$-1.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$43.00	IPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2,709Out of the Money
IPIn the Money	$3.10In the Money	$4.10In the Money	$2.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	IPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$3.20In the Money	$3.40In the Money	$1.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$44.00	IPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.22Out of the Money	52Out of the Money	29Out of the Money
IPIn the Money	$2.70In the Money	$3.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	IPNear the Money	$0.10Near the Money	$0.20Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	9Near the Money
IPIn the Money	$2.30In the Money	$2.45In the Money	$2.00In the Money	$-0.40In the Money	8In the Money	62In the Money	Filter Table By Strike Price of$45.00	IPNear the Money	$0.15Near the Money	$0.25Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	19Near the Money
IPIn the Money	$0.60In the Money	$0.75In the Money	$0.65In the Money	$0.00In the Money	400In the Money	---In the Money	Filter Table By Strike Price of$45.50	IPNear the Money	---Near the Money	$0.35Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
IPIn the Money	$1.50In the Money	$1.65In the Money	$1.38In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$46.00	IPNear the Money	$0.30Near the Money	$0.45Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
IPIn the Money	$1.15In the Money	$1.30In the Money	$1.05In the Money	$0.22In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$46.50	IPNear the Money	$0.40Near the Money	$0.60Near the Money	$0.55Near the Money	$0.00Near the Money	2Near the Money	---Near the Money
IPUnderlying issue's last price	$0.85Underlying issue's last price	$1.00Underlying issue's last price	$0.85Underlying issue's last price	$0.13Underlying issue's last price	219Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$47.00Underlying issue's last price	IPUnderlying issue's last price	$0.15Underlying issue's last price	$0.80Underlying issue's last price	$1.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
IPNear the Money	$0.60Near the Money	$0.75Near the Money	$0.70Near the Money	$0.00Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$47.50	IPIn the Money	$0.95In the Money	$1.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	$0.40Near the Money	$0.60Near the Money	$0.50Near the Money	$0.30Near the Money	3,242Near the Money	---Near the Money	Filter Table By Strike Price of$48.00	IPIn the Money	$1.25In the Money	$1.40In the Money	$1.50In the Money	$-2.47In the Money	5In the Money	---In the Money
IPNear the Money	$0.25Near the Money	$0.40Near the Money	$0.33Near the Money	$0.00Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$48.50	IPIn the Money	$1.00In the Money	$1.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	$0.15Near the Money	$0.25Near the Money	$0.23Near the Money	$-0.02Near the Money	2Near the Money	46Near the Money	Filter Table By Strike Price of$49.00	IPIn the Money	$2.00In the Money	$2.20In the Money	$2.60In the Money	$0.00In the Money	---In the Money	2In the Money
IPNear the Money	$0.10Near the Money	$0.20Near 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	$2.30In the Money	$2.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.05Near the Money	1Near the Money	4Near the Money	Filter Table By Strike Price of$50.00	IPIn the Money	$2.25In the Money	$3.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out 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	$3.00In the Money	$5.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	IPIn the Money	$4.30In the Money	$6.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	$0.05Out 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$53.00	IPIn the Money	$5.10In the Money	$7.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.20Out 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$54.00	IPIn the Money	$6.30In the Money	$8.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$55.00	IPIn the Money	$7.00In the Money	$9.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	63Out of the Money	1Out of the Money	Filter Table By Strike Price of$56.00	IPIn the Money	$8.30In the Money	$10.00In 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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$57.00	IPIn the Money	$9.10In the Money	$10.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	IPIn the Money	---In the Money	---In 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	3Out of the Money	Filter Table By Strike Price of$60.00	IPIn the Money	$12.10In the Money	$13.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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 30, 2024)

Put Options (expires Friday August 30, 2024)