Stocks Options

LAST PRICE
42.7900
TODAY'S CHANGE (%)
Trending Down-0.5500 (-1.2690%)

Bid / Lots
42.7700/ 3
Ask / Lots
42.7900/ 2
Open / Previous Close
42.9400 / 43.3400
Day Range
Low 42.6450
High 43.1400
52 Week Range
Low 30.7800
High 47.4000
Volume
2,663,824
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 29.441

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IPIn the Money	$15.90In the Money	$19.80In 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	$10.90In the Money	$14.80In 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	$8.90In the Money	$12.80In 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	$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	$8.40In the Money	$12.30In 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	$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	$7.90In the Money	$11.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$7.50In the Money	$11.30In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
IPIn the Money	$7.00In the Money	$10.80In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
IPIn the Money	$6.50In the Money	$10.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
IPIn the Money	$6.80In the Money	$9.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
IPIn the Money	$7.10In the Money	$8.40In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IPIn the Money	$6.50In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IPIn the Money	$5.90In the Money	$7.30In 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	$1.00Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IPIn the Money	$5.30In the Money	$7.30In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.00	IPOut of the Money	$0.00Out of the Money	$0.75Out 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	$7.10In 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	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
IPIn the Money	$4.70In the Money	$6.40In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$3.70In the Money	$5.30In 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	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IPIn the Money	$3.70In the Money	$4.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
IPIn the Money	$2.75In the Money	$3.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	19Out of the Money
IPIn the Money	$2.20In the Money	$3.00In the Money	$3.17In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$40.00	IPNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	11Near the Money
IPIn the Money	$2.05In the Money	$2.45In the Money	$2.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.50	IPNear the Money	$0.05Near the Money	$0.80Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
IPIn the Money	$1.75In the Money	$2.15In 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	$0.05Near the Money	$0.55Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	208Near the Money
IPIn the Money	$1.10In the Money	$1.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	IPNear the Money	$0.05Near the Money	$0.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
IPIn the Money	$0.85In the Money	$1.00In the Money	$1.39In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$42.00	IPNear the Money	$0.10Near the Money	$0.20Near the Money	$0.14Near the Money	$-0.04Near the Money	1Near the Money	43Near the Money
IPUnderlying issue's last price	$0.50Underlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	IPUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	43Underlying issue's last price
IPNear the Money	$0.25Near the Money	$0.30Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	31Near the Money	Filter Table By Strike Price of$43.00	IPIn the Money	$0.45In the Money	$0.50In the Money	$0.50In the Money	$0.08In the Money	2In the Money	112In the Money
IPNear the Money	$0.10Near the Money	$0.20Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	87Near the Money	Filter Table By Strike Price of$43.50	IPIn the Money	$0.75In the Money	$0.90In the Money	$0.90In the Money	$0.42In the Money	1In the Money	2In the Money
IPNear the Money	$0.05Near the Money	$0.15Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	47Near the Money	Filter Table By Strike Price of$44.00	IPIn the Money	$1.20In the Money	$1.40In the Money	$0.90In the Money	$0.00In the Money	---In the Money	100In the Money
IPNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	13Near the Money	Filter Table By Strike Price of$44.50	IPIn the Money	$1.45In the Money	$2.30In the Money	$0.45In the Money	$0.00In the Money	---In the Money	2In the Money
IPNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	47Near the Money	Filter Table By Strike Price of$45.00	IPIn the Money	$2.15In the Money	$2.40In the Money	$2.20In the Money	$0.00In the Money	---In the Money	101In the Money
IPNear the Money	$0.05Near the Money	$0.75Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	15Near the Money	Filter Table By Strike Price of$45.50	IPIn the Money	$2.65In the Money	$2.90In the Money	$2.80In the Money	$0.88In the Money	2In the Money	12In the Money
IPOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	45Out of the Money	Filter Table By Strike Price of$46.00	IPIn the Money	$3.10In the Money	$3.40In the Money	$3.10In the Money	$0.00In the Money	---In the Money	9In the Money
IPOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money	Filter Table By Strike Price of$46.50	IPIn the Money	$3.10In the Money	$3.90In the Money	$3.30In the Money	$0.00In the Money	---In the Money	2In the Money
IPOut of the Money	$0.00Out of the Money	$0.80Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money	Filter Table By Strike Price of$47.00	IPIn the Money	$4.00In the Money	$5.30In the Money	$4.10In the Money	$0.00In the Money	---In the Money	18In the Money
IPOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$47.50	IPIn the Money	$2.75In the Money	$6.60In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$48.00	IPIn the Money	$3.20In the Money	$7.10In 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	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$48.50	IPIn the Money	$3.70In the Money	$7.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$49.00	IPIn the Money	$4.20In the Money	$8.10In 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	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$49.50	IPIn the Money	$4.70In the Money	$8.60In 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	$0.70Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$50.00	IPIn the Money	$6.30In the Money	$9.10In 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	$0.05Out 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	$6.20In the Money	$10.10In 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	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$52.00	IPIn the Money	$7.20In the Money	$11.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$53.00	IPIn the Money	$8.20In the Money	$12.10In 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	$0.75Out 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	$9.20In the Money	$13.10In 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	$0.05Out 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	$10.20In the Money	$14.10In 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	$0.05Out 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	$11.20In the Money	$15.10In 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	$0.05Out 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	$12.20In the Money	$16.10In 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	$0.05Out 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	$13.20In the Money	$17.10In 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 05, 2024)

Put Options (expires Friday July 05, 2024)