Stocks Options

LAST PRICE
49.0400
TODAY'S CHANGE (%)
Trending Down-0.0100 (-0.0204%)

Bid / Lots
48.0900/ 1
Ask / Lots
49.4900/ 3
Open / Previous Close
49.0000 / 49.0500
Day Range
Low 48.8300
High 49.2400
52 Week Range
Low 31.7650
High 50.6800
Volume
2,704,026
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 29.025

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IPIn the Money	$22.70In the Money	$26.20In 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	---Out 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	$17.00In the Money	$21.20In 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	---Out 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	$13.30In the Money	$15.30In 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	---Out 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	$11.30In the Money	$13.00In 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	---Out 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	$10.30In the Money	$12.10In 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	---Out 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	$9.40In the Money	$12.20In 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	---Out 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	$8.60In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	IPOut of the Money	---Out 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	$7.60In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	IPOut of the Money	---Out 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	$5.00In the Money	$9.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$5.30In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	IPOut of the Money	---Out 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	$4.70In the Money	$7.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$4.30In the Money	$5.90In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$3.70In the Money	$6.70In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$3.30In 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$45.00	IPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IPIn the Money	$3.40In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	IPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IPIn the Money	$1.35In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	IPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$1.35In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	IPNear the Money	$0.05Near the Money	$2.00Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
IPIn the Money	$1.05In the Money	$2.50In the Money	$1.84In the Money	$-0.51In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$47.00	IPNear the Money	$0.05Near the Money	$0.20Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	24Near the Money
IPIn the Money	$0.40In the Money	$2.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	IPNear the Money	$0.15Near the Money	$0.25Near the Money	$0.16Near the Money	$-0.24Near the Money	8Near the Money	59Near the Money
IPIn the Money	$1.30In the Money	$1.45In the Money	$1.35In the Money	$0.41In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$48.00	IPNear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$-0.20Near the Money	4Near the Money	21Near the Money
IPIn the Money	$0.95In the Money	$1.05In the Money	$1.03In the Money	$0.23In the Money	10In the Money	17In the Money	Filter Table By Strike Price of$48.50	IPNear the Money	$0.35Near the Money	$0.50Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	14Near the Money
IPUnderlying issue's last price	$0.65Underlying issue's last price	$0.75Underlying issue's last price	$0.80Underlying issue's last price	$0.08Underlying issue's last price	22Underlying issue's last price	218Underlying issue's last price	Filter Table By Strike Price of$49.00Underlying issue's last price	IPUnderlying issue's last price	$0.55Underlying issue's last price	$0.70Underlying issue's last price	$0.90Underlying issue's last price	$-0.06Underlying issue's last price	1Underlying issue's last price	45Underlying issue's last price
IPNear the Money	$0.40Near the Money	$0.55Near the Money	$0.50Near the Money	$0.00Near the Money	10Near the Money	5Near the Money	Filter Table By Strike Price of$49.50	IPIn the Money	$0.80In the Money	$0.95In the Money	$0.90In the Money	$-0.60In the Money	1In the Money	1In the Money
IPNear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$0.05Near the Money	4Near the Money	12Near the Money	Filter Table By Strike Price of$50.00	IPIn the Money	$1.15In the Money	$1.30In the Money	$1.54In the Money	$0.00In the Money	---In the Money	2In the Money
IPNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.04Near the Money	21Near the Money	55Near the Money	Filter Table By Strike Price of$51.00	IPIn the Money	$1.80In the Money	$2.15In the Money	$2.28In the Money	$0.00In the Money	---In the Money	6In the Money
IPNear the Money	---Near the Money	$0.50Near the Money	$0.38Near the Money	$0.00Near the Money	---Near the Money	8Near the Money	Filter Table By Strike Price of$52.00	IPIn the Money	$2.20In the Money	$3.50In the Money	$2.80In the Money	$0.00In the Money	---In the Money	1In the Money
IPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$53.00	IPIn the Money	$3.40In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$54.00	IPIn the Money	$4.40In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out 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$55.00	IPIn the Money	$5.30In the Money	$8.00In the Money	$0.00In 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	$0.00Out 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	$6.40In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out 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$57.00	IPIn the Money	$7.10In the Money	$10.00In the Money	$0.00In 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$58.00	IPIn the Money	$8.00In the Money	$11.00In the Money	$0.00In 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	$0.00Out 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	$9.10In the Money	$12.00In the Money	$0.00In 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	$0.00Out 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	$10.00In the Money	$13.00In the Money	$0.00In 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	$0.00Out 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	$11.60In the Money	$14.10In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	IPIn the Money	$12.50In the Money	$15.10In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	IPIn the Money	$13.40In the Money	$14.80In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	IPIn the Money	$14.00In the Money	$17.10In the Money	$0.00In 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	$0.00Out 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	$14.10In the Money	$18.10In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)