Stocks Options

LAST PRICE
49.7700
TODAY'S CHANGE (%)
Trending Down-0.0600 (-0.1204%)

Bid / Lots
49.7700/ 7
Ask / Lots
49.7900/ 1
Open / Previous Close
49.9600 / 49.8300
Day Range
Low 49.6500
High 50.5500
52 Week Range
Low 31.7650
High 50.5500
Volume
2,225,075
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 29.034

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IPIn the Money	$28.50In the Money	$31.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	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	$26.00In the Money	$29.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	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	$23.50In the Money	$26.50In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$21.00In the Money	$24.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	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	$18.80In the Money	$21.20In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IPIn the Money	$16.30In the Money	$18.70In the Money	$12.21In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	IPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IPIn the Money	$13.80In the Money	$16.20In the Money	$9.79In 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	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	444Out of the Money
IPIn the Money	$12.10In the Money	$14.10In the Money	$10.80In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$37.00	IPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IPIn the Money	$11.80In the Money	$13.60In the Money	$7.58In 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	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,164Out of the Money
IPIn the Money	$11.60In the Money	$12.20In the Money	$9.93In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$38.00	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	$10.30In the Money	$12.40In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$9.40In the Money	$11.00In the Money	$9.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$40.00	IPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,345Out of the Money
IPIn the Money	$8.50In the Money	$9.70In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$8.10In the Money	$8.60In 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	$7.10In the Money	$8.70In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$7.10In the Money	$7.40In the Money	$6.25In the Money	$0.00In the Money	---In the Money	1,961In the Money	Filter Table By Strike Price of$42.50	IPOut of the Money	---Out of the Money	$0.70Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,617Out of the Money
IPIn the Money	$6.60In the Money	$7.30In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IPIn the Money	$6.10In the Money	$6.80In 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	$5.10In the Money	$7.10In the Money	$5.50In 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	$0.70Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
IPIn the Money	$4.90In the Money	$5.80In the Money	---In 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	$0.70Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IPIn the Money	$4.60In the Money	$4.90In the Money	$5.10In the Money	$0.32In the Money	2In the Money	5,594In the Money	Filter Table By Strike Price of$45.00	IPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	2,265Out of the Money
IPIn the Money	$3.90In the Money	$4.80In the Money	---In 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	$0.70Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
IPIn the Money	$3.40In the Money	$4.60In the Money	$2.75In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$46.00	IPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
IPIn the Money	$2.90In the Money	$4.40In the Money	$2.67In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$46.50	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	37Out of the Money
IPIn the Money	$2.55In the Money	$3.20In the Money	$1.94In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$47.00	IPNear the Money	---Near the Money	$0.40Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	145Near the Money
IPIn the Money	$2.10In the Money	$2.45In the Money	$2.28In the Money	$-0.07In the Money	20In the Money	1,408In the Money	Filter Table By Strike Price of$47.50	IPNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	15Near the Money	1,491Near the Money
IPIn the Money	$1.20In the Money	$2.55In the Money	$1.41In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$48.00	IPNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$-1.05Near the Money	5Near the Money	2,034Near the Money
IPIn the Money	$1.30In the Money	$2.10In the Money	$0.90In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$48.50	IPNear the Money	$0.10Near the Money	$0.20Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	18Near the Money
IPIn the Money	$0.75In the Money	$1.10In the Money	$1.19In the Money	$-0.01In the Money	3In the Money	120In the Money	Filter Table By Strike Price of$49.00	IPNear the Money	$0.20Near the Money	$0.30Near the Money	$0.18Near the Money	$-0.11Near the Money	10Near the Money	20Near the Money
IPUnderlying issue's last price	$0.60Underlying issue's last price	$1.00Underlying issue's last price	$0.43Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	42Underlying issue's last price	Filter Table By Strike Price of$49.50Underlying issue's last price	IPUnderlying issue's last price	$0.35Underlying issue's last price	$0.50Underlying issue's last price	$0.35Underlying issue's last price	$-1.15Underlying issue's last price	3Underlying issue's last price	8Underlying issue's last price
IPNear the Money	$0.40Near the Money	$0.50Near the Money	$0.50Near the Money	$-0.08Near the Money	389Near the Money	6,359Near the Money	Filter Table By Strike Price of$50.00	IPIn the Money	$0.60In the Money	$0.75In the Money	$3.38In the Money	$0.00In the Money	---In the Money	96In the Money
IPNear the Money	$0.10Near the Money	$0.25Near the Money	$0.15Near the Money	$-0.10Near the Money	56Near the Money	135Near the Money	Filter Table By Strike Price of$51.00	IPIn the Money	$1.30In the Money	$1.55In the Money	$3.96In the Money	$0.00In the Money	---In the Money	4In the Money
IPNear the Money	---Near the Money	$0.10Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	79Near the Money	Filter Table By Strike Price of$52.00	IPIn the Money	$2.05In the Money	$2.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	---Near the Money	$0.45Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	400Near the Money	Filter Table By Strike Price of$52.50	IPIn the Money	$2.40In the Money	$3.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.65Out 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$53.00	IPIn the Money	$2.55In the Money	$3.70In 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	---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	$3.80In the Money	$4.80In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$55.00	IPIn the Money	$4.50In the Money	$5.70In 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$56.00	IPIn the Money	$5.80In the Money	$6.70In 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$57.50	IPIn the Money	$7.00In the Money	$8.20In 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	$0.34Out 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	$9.30In the Money	$10.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$65.00	IPIn the Money	$14.60In the Money	$15.90In 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 20, 2024)

Put Options (expires Friday September 20, 2024)