The Interpublic Group of Companies, Inc. (IPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM 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 | 2.20 | 2.45 | 0.00 | - | - | 5 | 30.08% |
| IPG240517C00029000 | 2024-04-23 12:01PM EDT | 29.00 | 2.46 | 1.40 | 1.55 | 0.00 | - | 1 | 2 | 26.37% |
| IPG240517C00030000 | 2024-05-01 10:38AM EDT | 30.00 | 0.95 | 0.70 | 0.80 | 0.00 | - | 5 | 86 | 23.83% |
| IPG240517C00031000 | 2024-05-01 3:00PM EDT | 31.00 | 0.32 | 0.25 | 0.35 | -0.18 | -36.00% | 1 | 167 | 24.02% |
| IPG240517C00032000 | 2024-05-01 3:30PM EDT | 32.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 277 | 22.66% |
| IPG240517C00033000 | 2024-04-30 3:50PM EDT | 33.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 1 | 486 | 35.16% |
| IPG240517C00034000 | 2024-04-22 2:53PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 607 | 610 | 58.30% |
| IPG240517C00035000 | 2024-04-22 1:34PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 32 | 51.17% |
| IPG240517C00036000 | 2024-04-15 11:56AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 72 | 46.09% |
| IPG240517C00037000 | 2024-04-23 3:25PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 51.95% |
| IPG240517C00038000 | 2024-03-28 9:34AM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 70 | 70 | 51.56% |
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 | 31.45% |
| IPG240517P00029000 | 2024-05-01 12:12PM EDT | 29.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 10 | 275 | 24.22% |
| IPG240517P00030000 | 2024-05-02 12:25PM EDT | 30.00 | 0.30 | 0.30 | 0.45 | -0.05 | -12.50% | 5 | 3,475 | 24.41% |
| IPG240517P00031000 | 2024-05-01 10:38AM EDT | 31.00 | 0.81 | 0.85 | 1.00 | 0.00 | - | 5 | 99 | 24.71% |
| IPG240517P00032000 | 2024-04-29 3:36PM EDT | 32.00 | 0.89 | 1.60 | 2.05 | 0.00 | - | 10 | 70 | 39.65% |
| IPG240517P00033000 | 2024-04-23 10:45AM EDT | 33.00 | 2.15 | 2.55 | 2.75 | 0.00 | - | 8 | 5 | 32.42% |
| IPG240517P00034000 | 2024-04-10 1:19PM EDT | 34.00 | 3.41 | 3.60 | 3.80 | 0.00 | - | 3 | 0 | 44.73% |
© 2024 Yahoo. All rights reserved.