S&P 500   2,997.95 (+0.28%)
DOW   27,025.88 (+0.09%)
QQQ   193.41 (+0.19%)
AAPL   234.33 (-0.02%)
FB   189.67 (+0.06%)
MSFT   139.47 (-0.67%)
GOOGL   1,253.85 (+0.87%)
AMZN   1,790.38 (+0.73%)
CGC   20.31 (+2.94%)
NVDA   192.60 (-0.83%)
MU   45.44 (+0.62%)
BABA   176.24 (-0.50%)
GE   9.07 (+1.80%)
TSLA   262.42 (+1.03%)
AMD   31.02 (+0.68%)
T   37.78 (-0.03%)
F   9.10 (+0.33%)
ACB   3.80 (+5.27%)
PRI   123.96 (+0.07%)
NFLX   293.35 (+2.47%)
BAC   30.07 (-0.33%)
GILD   65.16 (-0.29%)
DIS   132.86 (+1.53%)
S&P 500   2,997.95 (+0.28%)
DOW   27,025.88 (+0.09%)
QQQ   193.41 (+0.19%)
AAPL   234.33 (-0.02%)
FB   189.67 (+0.06%)
MSFT   139.47 (-0.67%)
GOOGL   1,253.85 (+0.87%)
AMZN   1,790.38 (+0.73%)
CGC   20.31 (+2.94%)
NVDA   192.60 (-0.83%)
MU   45.44 (+0.62%)
BABA   176.24 (-0.50%)
GE   9.07 (+1.80%)
TSLA   262.42 (+1.03%)
AMD   31.02 (+0.68%)
T   37.78 (-0.03%)
F   9.10 (+0.33%)
ACB   3.80 (+5.27%)
PRI   123.96 (+0.07%)
NFLX   293.35 (+2.47%)
BAC   30.07 (-0.33%)
GILD   65.16 (-0.29%)
DIS   132.86 (+1.53%)
Log in

International Paper Options Chain (NYSE:IP)

$41.80
-0.09 (-0.21 %)
(As of 10/17/2019 04:00 PM ET)
Today's Range
$41.41
Now: $41.81
$42.04
50-Day Range
$37.63
MA: $40.44
$42.86
52-Week Range
$36.45
Now: $41.81
$48.24
Volume879,866 shs
Average Volume3.14 million shs
Market Capitalization$16.42 billion
P/E Ratio7.86
Dividend Yield4.77%
Beta1.53

Options Chain

International Paper (NYSE:IP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$60.00$0.020Call0142.01774 (+0.323844)0.00989
10/18/2019$55.00$0.020Call151701.60371 (+0.241125)0.012748
10/18/2019$52.50$0.020Call0721 (-2)1.35607 (+0.200182)0.013964
10/18/2019$50.00$0.005Call02,6850.956246 (+0.134196)0.006871
10/18/2019$48.00$0.030Call000.941126 (+0.168462)0.027512
10/18/2019$47.50$0.015Call192,628 (-3)0.80047 (+0.045105)0.018289
10/18/2019$47.00$0.035Call000.841392 (+0.138707)0.034692
10/18/2019$46.50$0.030Call000.756392 (+0.103443)0.033208
10/18/2019$46.00$0.045Call000.748004 (+0.140973)0.0483
10/18/2019$45.50$0.015Call020.556188 (-0.011382)0.023528
10/18/2019$45.00$0.025Call3833,984 (-5)0.538459 (+0.082582)0.037926
10/18/2019$44.50$0.050Call000.541555 (+0.07159)0.068616
10/18/2019$44.00$0.025Call31114 (-29)0.397632 (+0.029296)0.049187
10/18/2019$43.50$0.030Call161480.335654 (+0.024959)0.066419
10/18/2019$43.00$0.115Call702280 (-18)0.381293 (+0.098449)0.181325
10/18/2019$42.50$0.235Call12,5041,724 (-1)0.384153 (+0.135737)0.311349
10/18/2019$42.00$0.430Call2,148303 (+5)0.388999 (+0.116965)0.470284
10/18/2019$41.50$0.715Call179263 (+80)0.401334 (+0.119874)0.629966
10/18/2019$41.00$1.085Call1181,090 (+8)0.426354 (+0.126741)0.757463
10/18/2019$40.50$1.520Call101250.472076 (+0.114277)0.837662
10/18/2019$40.00$1.985Call5734,859 (-13)0.527336 (+0.161361)0.885667
10/18/2019$39.50$2.455Call030 (-1)0.567341 (+0.190768)0.922385
10/18/2019$39.00$2.955Call0720.659774 (+0.130116)0.931806
10/18/2019$38.50$3.450Call010.737449 (+0.004424)0.942294
10/18/2019$38.00$4.000Call0100.954025 (+0.354685)0.921649
10/18/2019$37.50$4.425Call20970.822117 (+0.040076)0.967886
10/18/2019$37.00$4.975Call001.0835 (+0.338688)0.943917
10/18/2019$36.50$5.450Call001.0981 (+0.281035)0.958706
10/18/2019$36.00$5.900Call000.869922 (-0.020157)0.99149
10/18/2019$35.50$6.400Call000.941124 (+0.326661)0.992058
10/18/2019$35.00$6.900Call0771.01288 (-0.023336)0.992555
10/18/2019$34.50$7.400Call001.09872 (-0.011144)0.992405
10/18/2019$34.00$8.050Call001.8918 (+0.828399)0.9407
10/18/2019$33.00$8.925Call001.579190.982117
10/18/2019$32.50$9.400Call001.382350.994331
10/18/2019$32.00$9.950Call0101.94992 (+0.444551)0.973713
10/18/2019$30.00$11.600Call0001
10/18/2019$60.00$18.600Put003.51429 (+1.27086)-0.896483
10/18/2019$55.00$13.175Put001.90578 (+0.172187)-0.970292
10/18/2019$52.50$10.525Put00
10/18/2019$50.00$8.225Put011.49392-0.940029
10/18/2019$48.00$6.175Put001.08511-0.952199
10/18/2019$47.50$5.650Put0140.943374-0.964194
10/18/2019$47.00$5.175Put000.951563-0.946079
10/18/2019$46.50$4.550Put00
10/18/2019$46.00$4.075Put00
10/18/2019$45.50$3.600Put00
10/18/2019$45.00$3.175Put0133 (-9)0.666187-0.927347
10/18/2019$44.50$2.570Put00
10/18/2019$44.00$2.110Put000.183769-1
10/18/2019$43.50$1.635Put000.327002-0.940914
10/18/2019$43.00$1.255Put100.417539 (+0.171991)-0.796981
10/18/2019$42.50$0.820Put3221,320 (-1)0.360721 (+0.098853)-0.700362
10/18/2019$42.00$0.510Put347268 (+4)0.364302 (+0.100004)-0.532427
10/18/2019$41.50$0.290Put40200 (+19)0.374609 (+0.095092)-0.360691
10/18/2019$41.00$0.155Put501810.389302 (+0.092191)-0.220347
10/18/2019$40.50$0.090Put110120 (+2)0.424127 (+0.111627)-0.134147
10/18/2019$40.00$0.120Put2,5134,479 (-9)0.576999 (+0.210734)-0.131471
10/18/2019$39.50$0.025Put56110.466553 (+0.106543)-0.041746
10/18/2019$39.00$0.050Put211930.629426 (+0.199124)-0.057625
10/18/2019$38.50$0.020Put02630.610376 (+0.110951)-0.027062
10/18/2019$38.00$0.010Put03920.616926 (+0.032182)-0.014081
10/18/2019$37.50$0.010Put5322,880 (-7)0.689062 (+0.075715)-0.012249
10/18/2019$37.00$0.040Put02520.947347 (+0.312603)-0.033649
10/18/2019$36.50$0.040Put0131.03735 (+0.195163)-0.031171
10/18/2019$36.00$0.045Put061.14244 (+0.379741)-0.031084
10/18/2019$35.50$0.035Put001.18125 (+0.273438)-0.024635
10/18/2019$35.00$0.020Put25391 (-4)1.15233 (+0.34002)-0.014685
10/18/2019$34.50$0.025Put051.26875 (+0.30625)-0.016376
10/18/2019$34.00$0.025Put0901.34984 (+0.412338)-0.01525
10/18/2019$33.00$0.020Put0751.48983 (+0.439828)-0.011703
10/18/2019$32.50$0.015Put05531.5149 (+0.38236)-0.009021
10/18/2019$32.00$0.020Put001.67449 (+0.361987)-0.011072
10/18/2019$30.00$0.010Put0661.8352 (+0.303949)-0.00513
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/17/2019 by MarketBeat.com Staff

Featured Article: Straddles

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel