Stocks Options

LAST PRICE
49.0500
TODAY'S CHANGE (%)
Trending Up0.9600 (1.9963%)

Bid / Lots
48.7200/ 1
Ask / Lots
49.5200/ 1
Open / Previous Close
48.5500 / 48.0900
Day Range
Low 48.4000
High 49.0900
52 Week Range
Low 31.7650
High 50.6800
Volume
3,550,784
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 29.052

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IPIn the Money	$22.00In the Money	$25.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$18.10In the Money	$20.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$12.30In the Money	$15.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$10.90In the Money	$14.60In 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	---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	$10.40In the Money	$14.10In 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	---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	$9.90In 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$37.00	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	$9.40In 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$37.50	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	$9.70In 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$38.00	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	$9.40In 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$38.50	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	$9.00In the Money	$10.70In 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	---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	$8.50In 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$39.50	IPOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$8.00In the Money	$9.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$7.70In the Money	$9.10In 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	---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	$7.40In the Money	$8.80In the Money	$8.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$41.00	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	$7.00In 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$41.50	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	$6.50In the Money	$7.50In 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	$6.00In 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$42.50	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	$5.50In the Money	$6.20In 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	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
IPIn the Money	$5.00In the Money	$5.70In 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	$4.50In the Money	$5.80In 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	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IPIn the Money	$3.90In the Money	$4.80In 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	$3.40In the Money	$4.20In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	IPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
IPIn the Money	$2.90In the Money	$3.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$2.65In the Money	$3.40In the Money	$2.75In the Money	$-0.30In the Money	3In the Money	9In the Money	Filter Table By Strike Price of$46.00	IPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IPIn the Money	$2.10In the Money	$2.95In 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	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	12Near the Money
IPIn the Money	$1.70In the Money	$2.35In the Money	$2.26In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$47.00	IPNear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	45Near the Money
IPIn the Money	$1.35In the Money	$1.80In the Money	$1.40In the Money	$0.55In the Money	6In the Money	491In the Money	Filter Table By Strike Price of$47.50	IPNear the Money	---Near the Money	$0.05Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
IPIn the Money	$0.75In the Money	$1.45In the Money	$0.97In the Money	$-0.16In the Money	1In the Money	218In the Money	Filter Table By Strike Price of$48.00	IPNear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.24Near the Money	6Near the Money	9Near the Money
IPIn the Money	$0.50In the Money	$0.75In the Money	$0.31In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$48.50	IPNear the Money	---Near the Money	$0.50Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
IPUnderlying issue's last price	$0.25Underlying issue's last price	$0.55Underlying issue's last price	$0.30Underlying issue's last price	$-0.02Underlying issue's last price	15Underlying issue's last price	37Underlying issue's last price	Filter Table By Strike Price of$49.00Underlying issue's last price	IPUnderlying issue's last price	$0.05Underlying issue's last price	$0.65Underlying issue's last price	$0.46Underlying issue's last price	$-0.52Underlying issue's last price	11Underlying issue's last price	38Underlying issue's last price
IPNear the Money	---Near the Money	$0.25Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	58Near the Money	Filter Table By Strike Price of$49.50	IPIn the Money	$0.40In the Money	$0.70In the Money	$1.35In the Money	$0.00In the Money	---In the Money	8In the Money
IPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	16Near the Money	1,334Near the Money	Filter Table By Strike Price of$50.00	IPIn the Money	$0.80In the Money	$1.65In the Money	$1.25In the Money	$0.00In the Money	---In the Money	2In the Money
IPNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.08Near the Money	12Near the Money	1,245Near the Money	Filter Table By Strike Price of$51.00	IPIn the Money	$1.70In the Money	$2.45In the Money	$2.70In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	---Near the Money	$0.20Near the Money	$0.20Near the Money	$0.10Near the Money	5Near the Money	26Near the Money	Filter Table By Strike Price of$52.00	IPIn the Money	$2.65In the Money	$3.60In the Money	$3.80In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$53.00	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
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	76Out of the Money	Filter Table By Strike Price of$54.00	IPIn the Money	$4.80In the Money	$5.40In 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	$5.20In the Money	$6.50In 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	$6.70In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---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	$7.70In the Money	$8.50In 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$58.00	IPIn the Money	$8.30In the Money	$9.50In 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$59.00	IPIn the Money	$9.40In the Money	$10.60In 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	$10.80In the Money	$11.80In 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$61.00	IPIn the Money	$11.40In the Money	$12.80In 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$62.00	IPIn the Money	$12.70In the Money	$13.80In 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$63.00	IPIn the Money	$13.60In 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$65.00	IPIn the Money	$15.40In the Money	$16.90In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)