The Interpublic Group of Companies, Inc. (IPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240719C00020000 | 2024-01-08 10:31AM EDT | 20.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IPG240719C00023000 | 2023-11-27 11:44AM EDT | 23.00 | 7.80 | 8.70 | 10.50 | 0.00 | - | - | 1 | 98.63% |
| IPG240719C00024000 | 2024-03-11 10:12AM EDT | 24.00 | 9.20 | 7.30 | 7.50 | 0.00 | - | 1 | 1 | 57.72% |
| IPG240719C00025000 | 2024-03-20 3:05PM EDT | 25.00 | 8.10 | 4.40 | 6.10 | 0.00 | - | 1 | 4 | 41.65% |
| IPG240719C00026000 | 2024-03-07 3:01PM EDT | 26.00 | 7.05 | 4.60 | 7.40 | 0.00 | - | 2 | 2 | 59.62% |
| IPG240719C00029000 | 2024-04-30 12:46PM EDT | 29.00 | 2.25 | 2.15 | 3.50 | 0.00 | - | 1 | 9 | 46.68% |
| IPG240719C00030000 | 2024-04-24 11:41AM EDT | 30.00 | 2.40 | 1.50 | 1.60 | 0.00 | - | 3 | 89 | 21.68% |
| IPG240719C00031000 | 2024-05-02 3:50PM EDT | 31.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 1 | 62 | 21.83% |
| IPG240719C00032000 | 2024-04-29 2:49PM EDT | 32.00 | 1.06 | 0.55 | 0.70 | 0.00 | - | 11 | 82 | 21.53% |
| IPG240719C00033000 | 2024-05-01 1:46PM EDT | 33.00 | 0.43 | 0.30 | 0.40 | +0.08 | +22.86% | 1 | 103 | 20.80% |
| IPG240719C00034000 | 2024-04-24 3:04PM EDT | 34.00 | 0.38 | 0.10 | 0.20 | 0.00 | - | 8 | 111 | 19.92% |
| IPG240719C00035000 | 2024-05-03 3:09PM EDT | 35.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 53 | 441 | 19.73% |
| IPG240719C00036000 | 2024-04-23 12:30PM EDT | 36.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 105 | 55.03% |
| IPG240719C00037000 | 2024-04-15 2:42PM EDT | 37.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 120 | 46.24% |
| IPG240719C00038000 | 2024-04-10 11:06AM EDT | 38.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 28 | 44 | 50.05% |
| IPG240719C00040000 | 2024-03-20 12:21PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 57.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240719P00020000 | 2023-12-27 12:48PM EDT | 20.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 1 | 58.11% |
| IPG240719P00025000 | 2024-04-09 2:39PM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 34.57% |
| IPG240719P00026000 | 2024-04-22 12:27PM EDT | 26.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 27.25% |
| IPG240719P00027000 | 2024-04-11 12:50PM EDT | 27.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 2 | 37 | 24.41% |
| IPG240719P00028000 | 2024-04-25 10:40AM EDT | 28.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 324 | 23.73% |
| IPG240719P00029000 | 2024-04-16 10:36AM EDT | 29.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 10 | 144 | 22.36% |
| IPG240719P00030000 | 2024-04-30 10:55AM EDT | 30.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 1 | 330 | 22.07% |
| IPG240719P00031000 | 2024-04-30 11:44AM EDT | 31.00 | 1.35 | 1.30 | 1.40 | +0.03 | +2.27% | 42 | 66 | 22.22% |
| IPG240719P00032000 | 2024-04-24 2:47PM EDT | 32.00 | 1.65 | 1.90 | 2.00 | 0.00 | - | 12 | 438 | 21.92% |
| IPG240719P00033000 | 2024-05-03 3:48PM EDT | 33.00 | 2.69 | 2.65 | 2.75 | -0.26 | -8.81% | 2 | 78 | 22.39% |
| IPG240719P00034000 | 2024-04-08 10:24AM EDT | 34.00 | 3.11 | 3.50 | 3.70 | 0.00 | - | 1 | 38 | 25.93% |
| IPG240719P00035000 | 2024-03-07 2:42PM EDT | 35.00 | 3.40 | 3.80 | 4.10 | 0.00 | - | 1 | 8 | 0.00% |
| IPG240719P00036000 | 2024-03-01 3:45PM EDT | 36.00 | 5.00 | 3.80 | 4.00 | 0.00 | - | 8 | 12 | 0.00% |
| IPG240719P00037000 | 2024-03-14 9:46AM EDT | 37.00 | 5.00 | 6.60 | 6.80 | 0.00 | - | 13 | 16 | 40.48% |
| IPG240719P00038000 | 2024-04-29 9:32AM EDT | 38.00 | 6.60 | 6.90 | 8.00 | 0.00 | - | 2 | 12 | 49.32% |
| IPG240719P00045000 | 2024-04-24 11:51AM EDT | 45.00 | 13.60 | 14.10 | 15.00 | 0.00 | - | 14 | 14 | 55.18% |
© 2024 Yahoo. All rights reserved.