Stocks Options

LAST PRICE
47.1300
TODAY'S CHANGE (%)
Trending Up0.0700 (0.1487%)

Bid / Lots
45.7600/ 1
Ask / Lots
48.5000/ 1
Open / Previous Close
46.7600 / 47.0600
Day Range
Low 46.3200
High 47.1900
52 Week Range
Low 31.7650
High 49.2400
Volume
3,769,811
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 29.017

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IPIn the Money	$20.30In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$15.60In the Money	$17.80In the Money	---In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$11.60In the Money	$13.80In 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	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$10.60In the Money	$12.80In the Money	---In 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	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$9.60In the Money	$12.30In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$8.80In the Money	$10.80In 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	$0.70Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IPIn the Money	$8.60In the Money	$10.00In 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	$0.70Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IPIn the Money	$8.10In the Money	$9.20In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$7.70In the Money	$8.80In the Money	---In 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	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IPIn the Money	$7.10In the Money	$8.20In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$6.60In the Money	$8.00In the Money	$5.10In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$6.10In the Money	$7.20In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$5.70In 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	---Out of the Money	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$5.10In the Money	$6.20In 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	---Out of the Money	$0.70Out 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	$5.80In the Money	$5.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.00	IPOut of the Money	---Out of the Money	$0.70Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IPIn the Money	$4.10In the Money	$5.10In the Money	---In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$3.60In the Money	$5.00In the Money	---In 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	$0.70Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IPIn the Money	$3.10In the Money	$4.20In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$2.55In the Money	$4.00In the Money	$3.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$44.00	IPOut of the Money	---Out of the Money	$0.70Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IPIn the Money	$2.45In the Money	$3.00In the Money	$3.27In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$44.50	IPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	4Near the Money
IPIn the Money	$1.65In the Money	$2.70In the Money	$2.50In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$45.00	IPNear the Money	---Near the Money	$0.25Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
IPIn the Money	$1.05In the Money	$2.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	IPNear the Money	---Near the Money	$0.65Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	9Near the Money
IPIn the Money	$0.55In the Money	$2.00In the Money	$1.30In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$46.00	IPNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.03Near the Money	5Near the Money	17Near the Money
IPIn the Money	$0.75In the Money	$0.90In the Money	$2.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$46.50	IPNear the Money	$0.10Near the Money	$0.20Near the Money	$0.14Near the Money	$-0.06Near the Money	1Near the Money	189Near the Money
IPUnderlying issue's last price	$0.40Underlying issue's last price	$0.55Underlying issue's last price	$0.19Underlying issue's last price	$-0.81Underlying issue's last price	2Underlying issue's last price	30Underlying issue's last price	Filter Table By Strike Price of$47.00Underlying issue's last price	IPUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.30Underlying issue's last price	$-0.06Underlying issue's last price	41Underlying issue's last price	25Underlying issue's last price
IPNear the Money	$0.20Near the Money	$0.30Near the Money	$0.13Near the Money	$-0.27Near the Money	6Near the Money	103Near the Money	Filter Table By Strike Price of$47.50	IPIn the Money	$0.50In the Money	$0.80In the Money	$0.85In the Money	$0.00In the Money	---In the Money	3In the Money
IPNear the Money	$0.05Near the Money	$0.20Near the Money	$0.48Near the Money	$0.00Near the Money	---Near the Money	38Near the Money	Filter Table By Strike Price of$48.00	IPIn the Money	$0.25In the Money	$1.20In the Money	$1.05In the Money	$0.00In the Money	---In the Money	3In the Money
IPNear the Money	---Near the Money	$0.80Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	24Near the Money	Filter Table By Strike Price of$48.50	IPIn the Money	$1.05In the Money	$1.55In the Money	$2.07In the Money	$0.60In the Money	2In the Money	5In the Money
IPNear the Money	---Near the Money	$0.70Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	40Near the Money	Filter Table By Strike Price of$49.00	IPIn the Money	$1.50In the Money	$2.45In the Money	$0.90In the Money	$0.00In the Money	---In the Money	2In the Money
IPNear the Money	---Near the Money	$0.70Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	24Near the Money	Filter Table By Strike Price of$49.50	IPIn the Money	$1.75In the Money	$2.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	1Near the Money	37Near the Money	Filter Table By Strike Price of$50.00	IPIn the Money	$2.30In the Money	$3.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$51.00	IPIn the Money	$3.30In the Money	$4.50In the Money	$3.00In the Money	$0.00In the Money	---In the Money	2In the Money
IPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$52.00	IPIn the Money	$4.00In the Money	$5.40In the Money	$4.45In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$53.00	IPIn the Money	$5.30In the Money	$6.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.70Out 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	$7.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.70Out 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$55.00	IPIn the Money	$7.40In the Money	$8.40In 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	---Out 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	$8.30In the Money	$9.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.70Out 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$57.00	IPIn the Money	$9.20In the Money	$10.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.70Out 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	$10.20In the Money	$11.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.70Out 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$59.00	IPIn the Money	$11.20In the Money	$12.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$60.00	IPIn the Money	$12.20In the Money	$13.60In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)