Stocks Options

LAST PRICE
45.2100
TODAY'S CHANGE (%)
Trending Up0.7800 (1.7556%)

Bid / Lots
45.2300/ 2
Ask / Lots
45.4900/ 20
Open / Previous Close
44.0100 / 44.4300
Day Range
Low 43.9000
High 46.3400
52 Week Range
Low 30.2300
High 46.3400
Volume
7,824,979
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 28.677

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IPIn the Money	$19.20In the Money	$22.40In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$18.20In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$17.00In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$16.20In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	IPOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$15.10In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$14.30In the Money	$17.40In 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	$0.45Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IPIn the Money	$13.20In the Money	$16.40In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$12.10In the Money	$15.40In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$12.00In the Money	$14.90In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$11.30In the Money	$14.40In 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	$2.15Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IPIn the Money	$11.00In the Money	$13.90In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$10.20In the Money	$13.60In 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	$2.15Out 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	$13.10In 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	$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	$9.60In 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$35.00	IPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IPIn the Money	$9.00In the Money	$12.00In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$8.60In the Money	$11.50In the Money	$1.95In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IPIn the Money	$7.50In the Money	$10.90In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$7.60In the Money	$10.40In the Money	$3.05In 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	$2.15Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
IPIn the Money	$7.20In 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$37.50	IPOut of the Money	$0.00Out of the Money	$2.15Out 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	$8.90In the Money	$3.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$38.00	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	17Out of the Money
IPIn the Money	$6.20In the Money	$8.90In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$5.70In the Money	$8.00In the Money	$4.40In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$39.00	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IPIn the Money	$5.20In the Money	$7.90In 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	$0.00Out of the Money	$2.15Out 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	$6.40In the Money	$5.00In the Money	$0.00In the Money	---In the Money	376In the Money	Filter Table By Strike Price of$40.00	IPOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
IPIn the Money	$4.30In 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$40.50	IPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	1Out of the Money
IPIn the Money	$3.40In the Money	$5.60In the Money	$2.35In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$41.00	IPOut of the Money	$0.00Out of the Money	$2.15Out 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	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	IPOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$1.13Out of the Money	$0.73Out of the Money	1Out of the Money	1Out of the Money
IPIn the Money	$2.75In the Money	$4.10In the Money	$2.90In the Money	$0.00In the Money	---In the Money	260In the Money	Filter Table By Strike Price of$42.00	IPOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IPIn the Money	$2.00In the Money	$3.70In the Money	$2.92In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	IPNear the Money	$0.00Near the Money	$0.35Near the Money	$0.16Near the Money	$-0.54Near the Money	1Near the Money	17Near the Money
IPIn the Money	$1.35In the Money	$4.10In the Money	$2.17In the Money	$0.00In the Money	---In the Money	357In the Money	Filter Table By Strike Price of$43.00	IPNear the Money	$0.00Near the Money	$0.60Near the Money	$0.23Near the Money	$-0.37Near the Money	3Near the Money	52Near the Money
IPIn the Money	$0.80In the Money	$3.20In the Money	$1.45In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$43.50	IPNear the Money	$0.30Near the Money	$0.60Near the Money	$0.35Near the Money	$-0.25Near the Money	9Near the Money	22Near the Money
IPIn the Money	$1.15In the Money	$3.40In the Money	$1.55In the Money	$0.55In the Money	30In the Money	15In the Money	Filter Table By Strike Price of$44.00	IPNear the Money	$0.30Near the Money	$0.95Near the Money	$0.34Near the Money	$-0.41Near the Money	25Near the Money	59Near the Money
IPIn the Money	$0.95In the Money	$2.45In the Money	$0.95In the Money	$0.15In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$44.50	IPNear the Money	$0.50Near the Money	$0.95Near the Money	$0.60Near the Money	$-0.50Near the Money	111Near the Money	16Near the Money
IPUnderlying issue's last price	$0.80Underlying issue's last price	$1.70Underlying issue's last price	$1.40Underlying issue's last price	$0.90Underlying issue's last price	41Underlying issue's last price	28Underlying issue's last price	Filter Table By Strike Price of$45.00Underlying issue's last price	IPUnderlying issue's last price	$0.10Underlying issue's last price	$2.10Underlying issue's last price	$0.70Underlying issue's last price	$-0.80Underlying issue's last price	106Underlying issue's last price	2Underlying issue's last price
IPNear the Money	$0.25Near the Money	$2.10Near the Money	$1.10Near the Money	$0.55Near the Money	118Near the Money	6Near the Money	Filter Table By Strike Price of$45.50	IPIn the Money	$0.95In the Money	$1.55In the Money	$0.78In the Money	$0.78In the Money	20In the Money	---In the Money
IPNear the Money	$0.95Near the Money	$1.00Near the Money	$1.00Near the Money	$0.70Near the Money	967Near the Money	41Near the Money	Filter Table By Strike Price of$46.00	IPIn the Money	$1.30In the Money	$2.75In the Money	$1.00In the Money	$1.00In the Money	17In the Money	---In the Money
IPNear the Money	$0.05Near the Money	$0.90Near the Money	$0.90Near the Money	$0.48Near the Money	101Near the Money	63Near the Money	Filter Table By Strike Price of$46.50	IPIn the Money	$1.20In the Money	$2.35In the Money	$1.65In the Money	$1.65In the Money	22In the Money	---In the Money
IPNear the Money	$0.00Near the Money	$0.75Near the Money	$0.75Near the Money	$0.25Near the Money	4Near the Money	123Near the Money	Filter Table By Strike Price of$47.00	IPIn the Money	$1.45In the Money	$2.80In the Money	$1.49In the Money	$1.49In the Money	53In the Money	---In the Money
IPNear the Money	$0.00Near the Money	$0.55Near the Money	$0.34Near the Money	$0.34Near the Money	36Near the Money	---Near the Money	Filter Table By Strike Price of$47.50	IPIn the Money	$1.75In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	$0.10Near the Money	$1.35Near the Money	$0.45Near the Money	$0.05Near the Money	61Near the Money	3Near the Money	Filter Table By Strike Price of$48.00	IPIn the Money	$1.50In the Money	$4.10In 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	$0.40Out 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	$1.80In the Money	$4.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	IPIn the Money	$2.90In the Money	$4.50In 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	$1.55Out 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$49.50	IPIn the Money	$3.40In the Money	$5.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	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
IPOut of the Money	$0.00Out of the Money	$2.15Out 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$51.00	IPIn the Money	$4.30In the Money	$6.90In 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	$0.00Out 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	$6.20In 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	$1.45Out 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$53.00	IPIn the Money	$6.30In the Money	$8.70In 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	$2.15Out 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$54.00	IPIn the Money	$8.20In 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	$2.15Out 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$55.00	IPIn the Money	$8.10In the Money	$11.80In 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	$1.20Out 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$56.00	IPIn the Money	$10.10In the Money	$12.70In 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	$1.20Out 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$57.00	IPIn the Money	$11.20In the Money	$13.90In 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	$1.20Out 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$58.00	IPIn the Money	$11.10In the Money	$14.80In 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	$2.15Out 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$59.00	IPIn the Money	$12.10In the Money	$15.80In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)