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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG241018C00027000 | 2024-04-24 10:15AM EDT | 27.00 | 4.70 | 2.30 | 4.40 | 0.00 | - | - | 0 | 25.88% |
| IPG241018C00028000 | 2024-04-30 1:07PM EDT | 28.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 2 | 2 | 25.98% |
| IPG241018C00030000 | 2024-04-24 1:49PM EDT | 30.00 | 3.00 | 2.25 | 2.35 | 0.00 | - | 2 | 3 | 23.98% |
| IPG241018C00031000 | 2024-04-22 10:58AM EDT | 31.00 | 2.27 | 1.75 | 1.85 | 0.00 | - | 5 | 6 | 23.80% |
| IPG241018C00032000 | 2024-05-02 12:39PM EDT | 32.00 | 1.28 | 1.30 | 1.40 | 0.00 | - | 5 | 38 | 23.29% |
| IPG241018C00033000 | 2024-05-02 1:48PM EDT | 33.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 7 | 16 | 23.05% |
| IPG241018C00034000 | 2024-05-01 2:21PM EDT | 34.00 | 0.74 | 0.65 | 0.75 | 0.00 | - | 7 | 50 | 22.53% |
| IPG241018C00035000 | 2024-05-03 9:30AM EDT | 35.00 | 0.55 | 0.45 | 0.50 | -0.05 | -8.33% | 2 | 60 | 21.75% |
| IPG241018C00036000 | 2024-05-02 12:37PM EDT | 36.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 35 | 52 | 21.68% |
| IPG241018C00037000 | 2024-04-30 3:31PM EDT | 37.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 12 | 69 | 21.83% |
| IPG241018C00038000 | 2024-04-30 1:38PM EDT | 38.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 48 | 22.66% |
| IPG241018C00039000 | 2024-05-01 12:12PM EDT | 39.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 16 | 24.66% |
| IPG241018C00040000 | 2024-04-26 2:08PM EDT | 40.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 10 | 21 | 40.33% |
| IPG241018C00045000 | 2024-03-25 3:06PM EDT | 45.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 48.73% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG241018P00023000 | 2024-02-26 10:48AM EDT | 23.00 | 0.32 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 32.23% |
| IPG241018P00025000 | 2024-04-22 2:55PM EDT | 25.00 | 0.39 | 0.25 | 0.35 | 0.00 | - | 20 | 18 | 27.49% |
| IPG241018P00027000 | 2024-05-03 3:51PM EDT | 27.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 2 | 26 | 25.39% |
| IPG241018P00028000 | 2024-04-24 10:37AM EDT | 28.00 | 0.85 | 0.80 | 0.85 | 0.00 | - | 1 | 26 | 24.07% |
| IPG241018P00029000 | 2024-04-23 2:25PM EDT | 29.00 | 1.30 | 1.10 | 1.20 | 0.00 | - | 11 | 12 | 24.05% |
| IPG241018P00030000 | 2024-04-30 11:44AM EDT | 30.00 | 1.59 | 1.50 | 1.60 | 0.00 | - | 1 | 22 | 23.63% |
| IPG241018P00031000 | 2024-04-24 1:11PM EDT | 31.00 | 1.90 | 1.95 | 2.10 | 0.00 | - | 12 | 87 | 23.46% |
| IPG241018P00032000 | 2024-04-30 11:04AM EDT | 32.00 | 2.55 | 2.50 | 2.65 | 0.00 | - | 1 | 135 | 22.93% |
| IPG241018P00033000 | 2024-04-02 11:32AM EDT | 33.00 | 2.85 | 3.30 | 3.50 | 0.00 | - | - | 10 | 25.24% |
| IPG241018P00036000 | 2024-04-29 9:36AM EDT | 36.00 | 5.00 | 3.70 | 6.70 | 0.00 | - | 1 | 1 | 38.23% |
| IPG241018P00037000 | 2024-03-01 4:07PM EDT | 37.00 | 6.20 | 4.90 | 5.20 | 0.00 | - | 2 | 2 | 0.00% |
| IPG241018P00038000 | 2024-03-13 3:29PM EDT | 38.00 | 5.70 | 7.60 | 9.80 | 0.00 | - | 2 | 8 | 58.64% |
| IPG241018P00039000 | 2024-03-11 1:59PM EDT | 39.00 | 6.50 | 7.70 | 8.90 | 0.00 | - | 2 | 3 | 34.03% |
| IPG241018P00045000 | 2024-04-26 11:04AM EDT | 45.00 | 13.80 | 14.30 | 14.80 | 0.00 | - | 18 | 18 | 43.95% |
© 2024 Yahoo. All rights reserved.