$43.89
-1.79-3.92%
À la fermeture: -
$44.00
0.110.25%
Après les heures de négociation: 7:48 PM EDT
Comments
Loading...
International Paper (NYSE:IP) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de International Paper à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour International Paper..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price15.75Apr 30, 2025
Change
00%
Bid13
Ask15.1
volume0
Intrest1
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price15.35Apr 30, 2025
Change
00%
Bid12.5
Ask14.6
volume0
Intrest2
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price14.48Apr 30, 2025
Change
00%
Bid12
Ask14.1
volume0
Intrest2
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price14.33Apr 30, 2025
Change
00%
Bid11.5
Ask13.8
volume0
Intrest2
Strike
31.5
31.5
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price13.98Apr 30, 2025
Change
00%
Bid11
Ask13.1
volume0
Intrest2
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price11.69May 01, 2025
Change
1.3610.42%
Bid10.5
Ask13
volume2
Intrest2
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price11.2May 01, 2025
Change
1.4511.46%
Bid10
Ask12.4
volume2
Intrest2
Strike
33
33
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid9.5
Ask11.9
volume0
Intrest0
Strike
33.5
33.5
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid8.9
Ask11.4
volume0
Intrest0
Strike
34
34
Last Price0.06Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Last Price-
Change
-
Bid8.2
Ask10.9
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid7.9
Ask10.4
volume0
Intrest0
Strike
35
35
Last Price0.4Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price-
Change
-
Bid7.3
Ask9.9
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid6.7
Ask9.2
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid6.2
Ask8.9
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid6.3
Ask8.6
volume0
Intrest0
Strike
37
37
Last Price0.15Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price-
Change
-
Bid5.3
Ask7.9
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid4.7
Ask7.4
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid4.8
Ask6.9
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid3.8
Ask6.4
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid3.8
Ask5.9
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price5.65Apr 30, 2025
Change
00%
Bid3
Ask5.4
volume0
Intrest1
Strike
40
40
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.1
volume2
Intrest90
Last Price-
Change
-
Bid2.75
Ask4.8
volume0
Intrest0
Strike
40.5
40.5
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid2.05
Ask3.9
volume0
Intrest0
Strike
41
41
Last Price0.1Apr 29, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid1.6
Ask3.3
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid1.15
Ask2.8
volume0
Intrest0
Strike
42
42
Last Price0.1Apr 30, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest12
Last Price5.7Apr 23, 2025
Change
00%
Bid0.75
Ask2.5
volume0
Intrest206
Strike
42.5
42.5
Last Price0.06May 01, 2025
Change
0.0120%
Bid0.05
Ask0.1
volume63
Intrest31
Last Price4.6Apr 23, 2025
Change
00%
Bid0.75
Ask1.6
volume0
Intrest26
Strike
43
43
Last Price0.15May 01, 2025
Change
0.0787.5%
Bid0.05
Ask0.75
volume69
Intrest85
Last Price-
Change
-
Bid0.15
Ask0.7
volume0
Intrest0
Strike
43.5
43.5
Last Price0.2May 01, 2025
Change
0.1100%
Bid0.2
Ask0.3
volume42
Intrest718
Last Price0.4May 01, 2025
Change
171.43%
Bid0.15
Ask0.4
volume3
Intrest2
Strike
44
44
Last Price0.4May 01, 2025
Change
0.2100%
Bid0.45
Ask0.55
volume3
Intrest32
Last Price0.2May 01, 2025
Change
3.394.29%
Bid0.1
Ask0.25
volume3
Intrest42
Strike
44.5
44.5
Last Price0.23May 01, 2025
Change
0.1234.29%
Bid0.7
Ask0.9
volume1
Intrest14
Last Price0.95Apr 30, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest36
Strike
45
45
Last Price0.4May 01, 2025
Change
0.0721.21%
Bid1.05
Ask2
volume3
Intrest65
Last Price0.22May 01, 2025
Change
2.5892.14%
Bid-
Ask0.3
volume7
Intrest8
Strike
45.5
45.5
Last Price1.55May 01, 2025
Change
0.6572.22%
Bid0.45
Ask2.4
volume1
Intrest8
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
46
46
Last Price1.2May 01, 2025
Change
0.571.43%
Bid2
Ask2.9
volume12
Intrest690
Last Price0.18May 01, 2025
Change
0.0625%
Bid-
Ask0.25
volume6
Intrest26
Strike
46.5
46.5
Last Price1.8May 01, 2025
Change
0.2516.13%
Bid1.7
Ask2.85
volume7
Intrest23
Last Price0.05May 01, 2025
Change
0.0444.44%
Bid-
Ask0.1
volume1
Intrest50
Strike
47
47
Last Price1.45Apr 30, 2025
Change
00%
Bid2.2
Ask3.8
volume0
Intrest85
Last Price0.06Apr 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Strike
47.5
47.5
Last Price2.54Apr 30, 2025
Change
00%
Bid2.7
Ask4.4
volume0
Intrest18
Last Price0.07Apr 30, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest146
Strike
48
48
Last Price2.05Apr 30, 2025
Change
00%
Bid3.2
Ask4.9
volume0
Intrest30
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest82
Strike
48.5
48.5
Last Price1.55Apr 29, 2025
Change
00%
Bid3.7
Ask5.4
volume0
Intrest1
Last Price0.7Apr 29, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest18
Strike
49
49
Last Price1.85Apr 29, 2025
Change
00%
Bid4.5
Ask5.5
volume0
Intrest27
Last Price0.5Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
49.5
49.5
Last Price2.1Apr 29, 2025
Change
00%
Bid4.6
Ask6.4
volume0
Intrest0
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest144
Strike
50
50
Last Price3.9Apr 30, 2025
Change
00%
Bid5.3
Ask6.4
volume0
Intrest54
Last Price0.08Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest69
Strike
51
51
Last Price4.66Apr 17, 2025
Change
00%
Bid6.1
Ask7.9
volume0
Intrest0
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest43
Strike
52
52
Last Price4.22Apr 03, 2025
Change
00%
Bid7.1
Ask9.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
53
53
Last Price6.85Apr 22, 2025
Change
00%
Bid8.1
Ask10.1
volume0
Intrest0
Last Price0.04Apr 28, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest4
Strike
54
54
Last Price-
Change
-
Bid9.1
Ask11.1
volume0
Intrest0
Last Price0.04Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Strike
55
55
Last Price2.6Mar 28, 2025
Change
00%
Bid10.2
Ask12.1
volume0
Intrest0
Last Price0.48Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
56
56
Last Price7Apr 09, 2025
Change
00%
Bid11.1
Ask13.1
volume0
Intrest0
Last Price1.08Apr 02, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest6
Strike
57
57
Last Price11.31Apr 30, 2025
Change
00%
Bid12.1
Ask14.1
volume0
Intrest1
Last Price0.65Apr 01, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest42
Strike
58
58
Last Price-
Change
-
Bid13.1
Ask15.2
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest228
Strike
59
59
Last Price-
Change
-
Bid14.1
Ask16.2
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Strike
60
60
Last Price-
Change
-
Bid15.1
Ask17.1
volume0
Intrest0
Last Price0.3Apr 02, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
61
61
Last Price-
Change
-
Bid16.1
Ask18.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid17.1
Ask19.2
volume0
Intrest0
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Strike
63
63
Last Price-
Change
-
Bid18.3
Ask20.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid19.1
Ask21.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
65
65
Last Price19.7Apr 30, 2025
Change
00%
Bid20.1
Ask22.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
66
66
Last Price20.65Apr 30, 2025
Change
00%
Bid21.2
Ask23.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid22.2
Ask24.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid25
Ask27.2
volume0
Intrest0