Log in
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

Options Chain

International Paper (NYSE:IP) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$50.00$0.000Call0001
(+1)
0.00
10/2/2020$49.00$0.000Call0000
(+0)
0.00
10/2/2020$48.00$0.000Call0000
(+0)
0.00
10/2/2020$47.00$0.075Call0000
(+0)
0.5839
(-0.071426)
0.0547670
10/2/2020$46.50$0.125Call0001
(+0)
0.612512
(-0.011252)
0.0814210
10/2/2020$46.00$0.025Call100692
(+0)
0.414272
(-0.177285)
0.0281321
10/2/2020$45.00$0.000Call0005
(+2)
0.00
10/2/2020$44.00$0.075Call1001093
(+0)
0.344838
(-0.110503)
0.0848592
10/2/2020$43.00$0.200Call101100
(+0)
0.347427
(-0.069296)
0.1881591
10/2/2020$42.00$0.375Call1526034178
(+0)
0.312619
(-0.021145)
0.32823929
10/2/2020$41.50$0.000Call1322610258
(+1)
0.351573
(+0.038261)
0.012
10/2/2020$41.00$0.900Call7153570
(-2)
0.360155
(+0.009437)
0.54110719
10/2/2020$40.50$1.025Call151301660
(+1)
0.284388
(-0.060661)
0.6665433
10/2/2020$40.00$1.475Call361511408
(+30)
0.337983
(-0.019527)
0.73708411
10/2/2020$39.50$1.775Call40450
(+16)
0.279219
(-0.091705)
0.8608621
10/2/2020$39.00$2.300Call1409231
(+191)
0.357952
(-0.01693)
0.867023
10/2/2020$38.50$2.450Call50045
(+0)
0.01.01
10/2/2020$38.00$2.875Call1010031
(-2)
0.01.01
10/2/2020$37.50$3.500Call000924
(+0)
0.01.00
10/2/2020$37.00$3.950Call00039
(+0)
0.01.00
10/2/2020$36.50$4.250Call00037
(+0)
0.01.00
10/2/2020$36.00$4.400Call0001
(+0)
0.01.00
10/2/2020$35.50$5.000Call0006
(+0)
0.01.00
10/2/2020$35.00$5.850Call10003
(+0)
0.01.01
10/2/2020$34.50$6.300Call0000
(+0)
0.01.00
10/2/2020$34.00$6.450Call0000
(+0)
0.01.00
10/2/2020$33.50$7.200Call0001
(+0)
0.01.00
10/2/2020$33.00$8.200Call0000
(+0)
0.8157070.9779220
10/2/2020$32.50$8.550Call0000
(+0)
0.01.00
10/2/2020$32.00$9.200Call0000
(+0)
0.9124360.9800820
10/2/2020$31.50$9.400Call0005
(+0)
0.01.00
10/2/2020$31.00$10.050Call0000
(+0)
0.01.00
10/2/2020$30.50$10.650Call0000
(+0)
0
10/2/2020$30.00$11.150Call10000
(+0)
1
10/2/2020$29.00$11.900Call0000
(+0)
0.01.00
10/2/2020$25.00$16.000Call0000
(+0)
0.01.00
10/2/2020$50.00$8.600Put0000
(+0)
0
10/2/2020$49.00$7.600Put0000
(+0)
0
10/2/2020$48.00$6.250Put0000
(+0)
0
10/2/2020$47.00$5.500Put0000
(+0)
0
10/2/2020$46.50$4.775Put0000
(+0)
0
10/2/2020$46.00$4.425Put0000
(+0)
0
10/2/2020$45.00$3.300Put0000
(+0)
0
10/2/2020$44.00$2.200Put0000
(+0)
0
10/2/2020$43.00$2.175Put0008
(+0)
0.433292
(+0.035003)
-0.7612260
10/2/2020$42.00$1.125Put186033
(+0)
0.266019
(-0.015026)
-0.7014383
10/2/2020$41.50$0.750Put00010
(+0)
0.24561
(-0.029279)
-0.5889610
10/2/2020$41.00$0.725Put4708145
(+13)
0.352671
(+0.01256)
-0.4586554
10/2/2020$40.50$0.000Put5941011
(+3)
0.370231
(+0.021412)
0.010
10/2/2020$40.00$0.225Put675561
(+18)
0.290051
(-0.06256)
-0.2294079
10/2/2020$39.50$0.000Put11070
(+57)
0.378533
(+0.016728)
0.01
10/2/2020$39.00$0.150Put124887
(+2)
0.367976
(+0.001148)
-0.1367578
10/2/2020$38.50$0.100Put850600
(+3)
0.376441
(-0.009511)
-0.0950913
10/2/2020$38.00$0.075Put61549
(+2)
0.405476
(+0.024887)
-0.0708543
10/2/2020$37.50$0.100Put20235
(+0)
0.485838
(+0.080788)
-0.0765511
10/2/2020$37.00$0.100Put00036
(+0)
0.541952
(+0.123863)
-0.0700790
10/2/2020$36.50$0.075Put00020
(+0)
0.55503
(+0.072594)
-0.0532380
10/2/2020$36.00$0.050Put000114
(+4)
0.560702
(+0.130113)
-0.0376990
10/2/2020$35.50$0.100Put00041
(+0)
0.699631
(+0.243244)
-0.0556260
10/2/2020$35.00$0.125Put10187
(+0)
0.800032
(+0.295279)
-0.0608751
10/2/2020$34.50$0.100Put00051
(+1)
0.803757
(+0.252719)
-0.0492910
10/2/2020$34.00$0.000Put00049
(+0)
0.00
10/2/2020$33.50$0.000Put00013
(+0)
0.00
10/2/2020$33.00$0.000Put00031
(+0)
0.00
10/2/2020$32.50$0.050Put0003
(+0)
0.907756
(+0.203561)
-0.0242210
10/2/2020$32.00$0.000Put00067
(+0)
0.00
10/2/2020$31.50$0.000Put0000
(+0)
0.00
10/2/2020$31.00$0.000Put0002
(+0)
0.00
10/2/2020$30.50$0.000Put0006
(+0)
0.00
10/2/2020$30.00$0.000Put0000
(+0)
0.00
10/2/2020$29.00$0.000Put0000
(+0)
0.00
10/2/2020$25.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/28/2020 by MarketBeat.com Staff

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.