NYSE:IP

International Paper Options Chain and Prices

$41.16

+1.95 (+4.97 %)

(As of 09/28/2020 04:19 AM ET)

Add

Compare

Today's Range

$38.38

Now: $41.16▼

$41.51

50-Day Range

$35.18

MA: $37.98▼

$42.89

52-Week Range

$26.38

Now: $41.16▼

$47.64

Volume6.11 million shs

Average Volume3.25 million shs

Market Capitalization$16.18 billion

P/E Ratio25.73

Dividend Yield4.98%

Beta1.28

International Paper (NYSE:IP) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/2/2020	$50.00	$0.000	Call	0	0	0	1 (+1)		0.0	0
10/2/2020	$49.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/2/2020	$48.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/2/2020	$47.00	$0.075	Call	0	0	0	0 (+0)	0.5839 (-0.071426)	0.054767	0
10/2/2020	$46.50	$0.125	Call	0	0	0	1 (+0)	0.612512 (-0.011252)	0.081421	0
10/2/2020	$46.00	$0.025	Call	1	0	0	692 (+0)	0.414272 (-0.177285)	0.028132	1
10/2/2020	$45.00	$0.000	Call	0	0	0	5 (+2)		0.0	0
10/2/2020	$44.00	$0.075	Call	10	0	10	93 (+0)	0.344838 (-0.110503)	0.084859	2
10/2/2020	$43.00	$0.200	Call	1	0	1	100 (+0)	0.347427 (-0.069296)	0.188159	1
10/2/2020	$42.00	$0.375	Call	152	60	34	178 (+0)	0.312619 (-0.021145)	0.328239	29

10/2/2020	$41.50	$0.000	Call	132	26	102	58 (+1)	0.351573 (+0.038261)	0.0	12
10/2/2020	$41.00	$0.900	Call	71	53	5	70 (-2)	0.360155 (+0.009437)	0.541107	19
10/2/2020	$40.50	$1.025	Call	15	13	0	1660 (+1)	0.284388 (-0.060661)	0.666543	3
10/2/2020	$40.00	$1.475	Call	36	15	11	408 (+30)	0.337983 (-0.019527)	0.737084	11
10/2/2020	$39.50	$1.775	Call	4	0	4	50 (+16)	0.279219 (-0.091705)	0.860862	1
10/2/2020	$39.00	$2.300	Call	14	0	9	231 (+191)	0.357952 (-0.01693)	0.86702	3
10/2/2020	$38.50	$2.450	Call	5	0	0	45 (+0)	0.0	1.0	1
10/2/2020	$38.00	$2.875	Call	10	10	0	31 (-2)	0.0	1.0	1
10/2/2020	$37.50	$3.500	Call	0	0	0	924 (+0)	0.0	1.0	0
10/2/2020	$37.00	$3.950	Call	0	0	0	39 (+0)	0.0	1.0	0
10/2/2020	$36.50	$4.250	Call	0	0	0	37 (+0)	0.0	1.0	0
10/2/2020	$36.00	$4.400	Call	0	0	0	1 (+0)	0.0	1.0	0
10/2/2020	$35.50	$5.000	Call	0	0	0	6 (+0)	0.0	1.0	0
10/2/2020	$35.00	$5.850	Call	10	0	0	3 (+0)	0.0	1.0	1
10/2/2020	$34.50	$6.300	Call	0	0	0	0 (+0)	0.0	1.0	0
10/2/2020	$34.00	$6.450	Call	0	0	0	0 (+0)	0.0	1.0	0
10/2/2020	$33.50	$7.200	Call	0	0	0	1 (+0)	0.0	1.0	0
10/2/2020	$33.00	$8.200	Call	0	0	0	0 (+0)	0.815707	0.977922	0
10/2/2020	$32.50	$8.550	Call	0	0	0	0 (+0)	0.0	1.0	0
10/2/2020	$32.00	$9.200	Call	0	0	0	0 (+0)	0.912436	0.980082	0
10/2/2020	$31.50	$9.400	Call	0	0	0	5 (+0)	0.0	1.0	0
10/2/2020	$31.00	$10.050	Call	0	0	0	0 (+0)	0.0	1.0	0
10/2/2020	$30.50	$10.650	Call	0	0	0	0 (+0)			0
10/2/2020	$30.00	$11.150	Call	10	0	0	0 (+0)			1
10/2/2020	$29.00	$11.900	Call	0	0	0	0 (+0)	0.0	1.0	0
10/2/2020	$25.00	$16.000	Call	0	0	0	0 (+0)	0.0	1.0	0
10/2/2020	$50.00	$8.600	Put	0	0	0	0 (+0)			0
10/2/2020	$49.00	$7.600	Put	0	0	0	0 (+0)			0
10/2/2020	$48.00	$6.250	Put	0	0	0	0 (+0)			0
10/2/2020	$47.00	$5.500	Put	0	0	0	0 (+0)			0
10/2/2020	$46.50	$4.775	Put	0	0	0	0 (+0)			0
10/2/2020	$46.00	$4.425	Put	0	0	0	0 (+0)			0
10/2/2020	$45.00	$3.300	Put	0	0	0	0 (+0)			0
10/2/2020	$44.00	$2.200	Put	0	0	0	0 (+0)			0
10/2/2020	$43.00	$2.175	Put	0	0	0	8 (+0)	0.433292 (+0.035003)	-0.761226	0
10/2/2020	$42.00	$1.125	Put	18	6	0	33 (+0)	0.266019 (-0.015026)	-0.701438	3
10/2/2020	$41.50	$0.750	Put	0	0	0	10 (+0)	0.24561 (-0.029279)	-0.588961	0
10/2/2020	$41.00	$0.725	Put	47	0	8	145 (+13)	0.352671 (+0.01256)	-0.458655	4
10/2/2020	$40.50	$0.000	Put	59	4	10	11 (+3)	0.370231 (+0.021412)	0.0	10
10/2/2020	$40.00	$0.225	Put	67	5	5	61 (+18)	0.290051 (-0.06256)	-0.229407	9
10/2/2020	$39.50	$0.000	Put	1	1	0	70 (+57)	0.378533 (+0.016728)	0.0	1
10/2/2020	$39.00	$0.150	Put	12	4	8	87 (+2)	0.367976 (+0.001148)	-0.136757	8
10/2/2020	$38.50	$0.100	Put	8	5	0	600 (+3)	0.376441 (-0.009511)	-0.095091	3
10/2/2020	$38.00	$0.075	Put	6	1	5	49 (+2)	0.405476 (+0.024887)	-0.070854	3
10/2/2020	$37.50	$0.100	Put	2	0	2	35 (+0)	0.485838 (+0.080788)	-0.076551	1
10/2/2020	$37.00	$0.100	Put	0	0	0	36 (+0)	0.541952 (+0.123863)	-0.070079	0
10/2/2020	$36.50	$0.075	Put	0	0	0	20 (+0)	0.55503 (+0.072594)	-0.053238	0
10/2/2020	$36.00	$0.050	Put	0	0	0	114 (+4)	0.560702 (+0.130113)	-0.037699	0
10/2/2020	$35.50	$0.100	Put	0	0	0	41 (+0)	0.699631 (+0.243244)	-0.055626	0
10/2/2020	$35.00	$0.125	Put	1	0	1	87 (+0)	0.800032 (+0.295279)	-0.060875	1
10/2/2020	$34.50	$0.100	Put	0	0	0	51 (+1)	0.803757 (+0.252719)	-0.049291	0
10/2/2020	$34.00	$0.000	Put	0	0	0	49 (+0)		0.0	0
10/2/2020	$33.50	$0.000	Put	0	0	0	13 (+0)		0.0	0
10/2/2020	$33.00	$0.000	Put	0	0	0	31 (+0)		0.0	0
10/2/2020	$32.50	$0.050	Put	0	0	0	3 (+0)	0.907756 (+0.203561)	-0.024221	0
10/2/2020	$32.00	$0.000	Put	0	0	0	67 (+0)		0.0	0
10/2/2020	$31.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/2/2020	$31.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
10/2/2020	$30.50	$0.000	Put	0	0	0	6 (+0)		0.0	0
10/2/2020	$30.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/2/2020	$29.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/2/2020	$25.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/28/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

International Paper Options Chain and Prices

Adding

Adding

Adding International Paper Co

Options Chain

International Paper (NYSE:IP) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources