The Interpublic Group of Companies, Inc. (IPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240517C00028000 | 2024-04-17 10:40AM EDT | 28.00 | 2.70 | 2.55 | 2.70 | 0.00 | - | - | 5 | 36.72% |
| IPG240517C00029000 | 2024-04-23 12:01PM EDT | 29.00 | 2.46 | 1.65 | 1.75 | 0.00 | - | 1 | 2 | 28.81% |
| IPG240517C00030000 | 2024-05-01 10:38AM EDT | 30.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 5 | 81 | 26.76% |
| IPG240517C00031000 | 2024-05-01 11:07AM EDT | 31.00 | 0.40 | 0.40 | 0.45 | -0.05 | -11.11% | 1 | 168 | 24.71% |
| IPG240517C00032000 | 2024-04-30 1:11PM EDT | 32.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 8 | 274 | 26.07% |
| IPG240517C00033000 | 2024-04-30 3:50PM EDT | 33.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 5 | 486 | 48.83% |
| IPG240517C00034000 | 2024-04-22 2:53PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 607 | 610 | 54.69% |
| IPG240517C00035000 | 2024-04-22 1:34PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 63.38% |
| IPG240517C00036000 | 2024-04-15 11:56AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 72 | 43.36% |
| IPG240517C00037000 | 2024-04-23 3:25PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 49.22% |
| IPG240517C00038000 | 2024-03-28 9:34AM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 70 | 70 | 54.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240517P00027000 | 2024-04-23 3:17PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 6,411 | 62.31% |
| IPG240517P00028000 | 2024-04-30 1:15PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 32.03% |
| IPG240517P00029000 | 2024-05-01 12:12PM EDT | 29.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 10 | 270 | 25.39% |
| IPG240517P00030000 | 2024-05-01 12:55PM EDT | 30.00 | 0.35 | 0.35 | 0.40 | -0.06 | -14.63% | 7 | 3,474 | 24.32% |
| IPG240517P00031000 | 2024-05-01 10:38AM EDT | 31.00 | 0.81 | 0.80 | 0.90 | +0.01 | +1.25% | 5 | 94 | 24.32% |
| IPG240517P00032000 | 2024-04-29 3:36PM EDT | 32.00 | 0.89 | 1.50 | 1.65 | 0.00 | - | 10 | 70 | 25.49% |
| IPG240517P00033000 | 2024-04-23 10:45AM EDT | 33.00 | 2.15 | 2.45 | 2.60 | 0.00 | - | 8 | 25 | 31.74% |
| IPG240517P00034000 | 2024-04-10 1:19PM EDT | 34.00 | 3.41 | 3.40 | 3.60 | 0.00 | - | 3 | 0 | 39.84% |
© 2024 Yahoo. All rights reserved.