Stocks Options

LAST PRICE
50.3800
TODAY'S CHANGE (%)
Trending Up0.8400 (1.6956%)

Bid / Lots
50.3700/ 2
Ask / Lots
50.3800/ 1
Open / Previous Close
50.3800 / 49.5400
Day Range
Low 49.8900
High 50.6800
52 Week Range
Low 31.7650
High 50.6800
Volume
1,226,376
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 28.932

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	$29.00In the Money	$31.90In the Money	$0.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$26.50In the Money	$29.40In the Money	$0.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$24.00In the Money	$26.90In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$21.50In the Money	$24.50In the Money	$0.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$19.40In the Money	$22.30In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IPIn the Money	$16.90In the Money	$19.80In 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	$0.05Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IPIn the Money	$14.40In the Money	$17.30In 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	$0.65Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	444Out of the Money
IPIn the Money	$12.30In the Money	$15.10In 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	$0.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IPIn the Money	$11.20In the Money	$14.70In 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	$0.75Out 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	$10.60In the Money	$14.10In 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	$0.90Out 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	$12.80In 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	$0.90Out 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	$12.30In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,345Out 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$41.00	IPOut of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$8.10In 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$41.50	IPOut of the Money	---Out of the Money	$0.90Out 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	$9.20In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$7.80In the Money	$8.20In the Money	$8.06In the Money	$1.81In the Money	2In the Money	1,961In the Money	Filter Table By Strike Price of$42.50	IPOut of the Money	---Out of the Money	$0.65Out 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	$6.90In the Money	$8.00In 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	$0.65Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IPIn the Money	$6.60In the Money	$7.20In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IPIn the Money	$6.10In the Money	$6.80In 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	$0.65Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
IPIn the Money	$5.60In 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$44.50	IPOut of the Money	---Out of the Money	$0.65Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IPIn the Money	$5.30In the Money	$5.70In the Money	$4.80In the Money	$0.00In the Money	---In the Money	5,577In the Money	Filter Table By Strike Price of$45.00	IPOut of the Money	---Out of the Money	$0.10Out 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	$4.70In the Money	$5.40In 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	$0.65Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
IPIn the Money	$4.10In the Money	$4.80In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
IPIn the Money	$3.70In the Money	$4.20In 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	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
IPIn the Money	$3.10In the Money	$3.80In the Money	$3.45In the Money	$1.51In the Money	2In the Money	21In the Money	Filter Table By Strike Price of$47.00	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	145Out of the Money
IPIn the Money	$2.45In the Money	$3.30In the Money	$2.98In the Money	$0.48In the Money	19In the Money	1,348In the Money	Filter Table By Strike Price of$47.50	IPNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,476Near the Money
IPIn the Money	$2.15In the Money	$2.75In the Money	$2.22In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$48.00	IPNear the Money	---Near the Money	$0.05Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	2,034Near the Money
IPIn the Money	$1.85In the Money	$2.25In 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	---Near the Money	$0.05Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	18Near the Money
IPIn the Money	$1.35In the Money	$1.70In the Money	$1.15In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$49.00	IPNear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.03Near the Money	1Near the Money	32Near the Money
IPIn the Money	$0.80In the Money	$1.25In the Money	$0.43In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$49.50	IPNear the Money	---Near the Money	$0.15Near the Money	$0.32Near the Money	$0.00Near the Money	---Near the Money	43Near the Money
IPUnderlying issue's last price	$0.45Underlying issue's last price	$0.75Underlying issue's last price	$0.60Underlying issue's last price	$0.21Underlying issue's last price	106Underlying issue's last price	5,761Underlying issue's last price	Filter Table By Strike Price of$50.00Underlying issue's last price	IPUnderlying issue's last price	---Underlying issue's last price	$0.40Underlying issue's last price	$0.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	136Underlying issue's last price
IPNear the Money	$0.05Near the Money	$0.25Near the Money	$0.13Near the Money	$-0.02Near the Money	23Near the Money	147Near the Money	Filter Table By Strike Price of$51.00	IPIn the Money	$0.50In the Money	$0.85In the Money	$1.05In the Money	$-2.91In the Money	1In 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	$1.30In the Money	$1.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	---Near the Money	$0.25Near 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	$1.55In the Money	$2.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPNear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	13Near the Money	Filter Table By Strike Price of$53.00	IPIn the Money	$2.30In the Money	$3.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.65Out 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	$2.80In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.65Out 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	$3.90In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.65Out 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	$5.40In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.65Out 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$57.50	IPIn the Money	$6.60In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.65Out 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	$8.90In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IPOut of the Money	---Out of the Money	$0.15Out 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	$13.90In the Money	$15.00In 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 20, 2024)

Put Options (expires Friday September 20, 2024)