$45.68
-1.95-4.09%
al cierre: -
$46.25
0.571.25%
After hour: 7:45 PM EDT
Comments
Loading...
International Paper (NYSE:IP) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de International Paper a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid15.2
Ask16.3
volume1
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price15.35Apr 30, 2025
Change
-
Bid14.2
Ask15.9
volume3
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price14.48Apr 30, 2025
Change
-
Bid13.8
Ask16.3
volume2
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price14.33Apr 30, 2025
Change
-
Bid13.6
Ask15.3
volume2
Intrest0
Strike
31.5
31.5
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Last Price13.98Apr 30, 2025
Change
-
Bid13.1
Ask14.3
volume2
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price13.05Apr 30, 2025
Change
-
Bid12.2
Ask13.6
volume2
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price12.65Apr 30, 2025
Change
-
Bid11.7
Ask13.8
volume2
Intrest0
Strike
33
33
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest6
Last Price-
Change
-
Bid11.2
Ask12.7
volume0
Intrest0
Strike
33.5
33.5
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Last Price-
Change
-
Bid10.4
Ask12.6
volume0
Intrest0
Strike
34
34
Last Price0.06Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Last Price-
Change
-
Bid10.2
Ask12.9
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid9.5
Ask12.3
volume0
Intrest0
Strike
35
35
Last Price0.4Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price-
Change
-
Bid9
Ask11.7
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid8.4
Ask10.8
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid8.2
Ask10.7
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid7.7
Ask9.8
volume0
Intrest0
Strike
37
37
Last Price0.15Apr 15, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest9
Last Price-
Change
-
Bid7
Ask9.2
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid6.5
Ask9.2
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid6
Ask8.3
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid5.7
Ask7.3
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid5.6
Ask6.8
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price5.65Apr 30, 2025
Change
-
Bid5
Ask6.2
volume2
Intrest0
Strike
40
40
Last Price0.05Apr 30, 2025
Change
0.0125%
Bid-
Ask0.1
volume1
Intrest90
Last Price-
Change
-
Bid4.7
Ask5.8
volume0
Intrest0
Strike
40.5
40.5
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest6
Last Price-
Change
-
Bid3.5
Ask5.5
volume0
Intrest0
Strike
41
41
Last Price0.1Apr 29, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest2
Last Price-
Change
-
Bid3.4
Ask4.8
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid2.9
Ask4.3
volume0
Intrest0
Strike
42
42
Last Price0.1Apr 30, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest12
Last Price5.7Apr 23, 2025
Change
00%
Bid2.3
Ask4.3
volume0
Intrest206
Strike
42.5
42.5
Last Price0.05Apr 30, 2025
Change
0.166.67%
Bid-
Ask0.55
volume33
Intrest10
Last Price4.6Apr 23, 2025
Change
00%
Bid2.5
Ask3
volume0
Intrest26
Strike
43
43
Last Price0.08Apr 30, 2025
Change
0.0850%
Bid-
Ask0.1
volume15
Intrest95
Last Price-
Change
-
Bid2
Ask2.35
volume0
Intrest0
Strike
43.5
43.5
Last Price0.1Apr 30, 2025
Change
0.1152.38%
Bid0.05
Ask0.15
volume3017
Intrest3037
Last Price1.4Apr 30, 2025
Change
-
Bid1.25
Ask2.6
volume4
Intrest0
Strike
44
44
Last Price0.2Apr 30, 2025
Change
0.0520%
Bid-
Ask0.2
volume49
Intrest61
Last Price3.5Apr 23, 2025
Change
00%
Bid0.55
Ask2.1
volume0
Intrest42
Strike
44.5
44.5
Last Price0.35Apr 30, 2025
Change
0.039.37%
Bid0.15
Ask0.55
volume3
Intrest15
Last Price0.95Apr 30, 2025
Change
2.1569.35%
Bid0.65
Ask1.35
volume139
Intrest14
Strike
45
45
Last Price0.33Apr 30, 2025
Change
0.1226.67%
Bid0.25
Ask0.4
volume49
Intrest52
Last Price2.8Apr 16, 2025
Change
00%
Bid0.5
Ask1.7
volume0
Intrest8
Strike
45.5
45.5
Last Price0.9Apr 30, 2025
Change
0.3563.64%
Bid-
Ask0.8
volume3
Intrest8
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
46
46
Last Price0.7Apr 30, 2025
Change
0.022.94%
Bid0.55
Ask0.95
volume3033
Intrest3021
Last Price0.24Apr 30, 2025
Change
1.6487.23%
Bid0.15
Ask0.3
volume19
Intrest10
Strike
46.5
46.5
Last Price1.55Apr 30, 2025
Change
0.85121.43%
Bid0.05
Ask1.35
volume5
Intrest24
Last Price0.09Apr 30, 2025
Change
1.5694.55%
Bid0.05
Ask0.4
volume1
Intrest49
Strike
47
47
Last Price1.45Apr 30, 2025
Change
0.5459.34%
Bid0.45
Ask2.25
volume12
Intrest85
Last Price0.06Apr 30, 2025
Change
1.2595.42%
Bid-
Ask0.15
volume10
Intrest11
Strike
47.5
47.5
Last Price2.54Apr 30, 2025
Change
1.29103.2%
Bid1.5
Ask2.4
volume29
Intrest34
Last Price0.07Apr 30, 2025
Change
1.0493.69%
Bid-
Ask0.15
volume73
Intrest176
Strike
48
48
Last Price2.05Apr 30, 2025
Change
0.6748.55%
Bid2.3
Ask2.95
volume58
Intrest70
Last Price0.05Apr 30, 2025
Change
195.24%
Bid-
Ask0.9
volume1
Intrest82
Strike
48.5
48.5
Last Price1.55Apr 29, 2025
Change
00%
Bid2.55
Ask3.4
volume0
Intrest4
Last Price0.7Apr 29, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest18
Strike
49
49
Last Price1.85Apr 29, 2025
Change
00%
Bid2.6
Ask4.2
volume0
Intrest28
Last Price0.5Apr 29, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest23
Strike
49.5
49.5
Last Price2.1Apr 29, 2025
Change
00%
Bid3
Ask4.8
volume0
Intrest6
Last Price0.05Apr 30, 2025
Change
0.488.89%
Bid-
Ask0.05
volume32
Intrest168
Strike
50
50
Last Price3.9Apr 30, 2025
Change
1.669.57%
Bid4.1
Ask4.6
volume5
Intrest56
Last Price0.08Apr 30, 2025
Change
0.1157.89%
Bid-
Ask0.05
volume1
Intrest69
Strike
51
51
Last Price4.66Apr 17, 2025
Change
00%
Bid4.7
Ask5.8
volume0
Intrest1
Last Price0.02Apr 30, 2025
Change
0.1386.67%
Bid-
Ask0.05
volume2
Intrest44
Strike
52
52
Last Price4.22Apr 03, 2025
Change
00%
Bid5.6
Ask7.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
53
53
Last Price6.85Apr 22, 2025
Change
00%
Bid6.6
Ask8.2
volume0
Intrest4
Last Price0.04Apr 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Strike
54
54
Last Price-
Change
-
Bid7.4
Ask9.6
volume0
Intrest0
Last Price0.04Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Strike
55
55
Last Price2.6Mar 28, 2025
Change
00%
Bid8.4
Ask10.6
volume0
Intrest0
Last Price0.48Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
56
56
Last Price7Apr 09, 2025
Change
00%
Bid10
Ask11.2
volume0
Intrest0
Last Price1.08Apr 02, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest6
Strike
57
57
Last Price11.31Apr 30, 2025
Change
8.71335%
Bid10.7
Ask11.8
volume3
Intrest1
Last Price0.65Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest42
Strike
58
58
Last Price-
Change
-
Bid11.6
Ask13.1
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest228
Strike
59
59
Last Price-
Change
-
Bid12.5
Ask14.6
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Strike
60
60
Last Price-
Change
-
Bid13.3
Ask15.7
volume0
Intrest0
Last Price0.3Apr 02, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Strike
61
61
Last Price-
Change
-
Bid14.3
Ask16.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid15.4
Ask17.7
volume0
Intrest0
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
63
63
Last Price-
Change
-
Bid16.4
Ask18.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid17.6
Ask19.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
65
65
Last Price19.7Apr 30, 2025
Change
-
Bid18.6
Ask20.2
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
66
66
Last Price20.65Apr 30, 2025
Change
-
Bid19.6
Ask21.7
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid20.6
Ask22.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid23.4
Ask25.7
volume0
Intrest0