The Interpublic Group of Companies, Inc. (IPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2.35 | 4.80 | 0.00 | - | - | 5 | 84.77% |
| IPG240517C00029000 | 2024-04-23 12:01PM EDT | 29.00 | 2.46 | 1.60 | 1.70 | 0.00 | - | 1 | 2 | 27.25% |
| IPG240517C00030000 | 2024-05-01 10:38AM EDT | 30.00 | 0.95 | 0.85 | 0.90 | 0.00 | - | 5 | 86 | 23.63% |
| IPG240517C00031000 | 2024-05-02 3:59PM EDT | 31.00 | 0.34 | 0.30 | 0.40 | -0.16 | -32.00% | 3 | 167 | 23.58% |
| IPG240517C00032000 | 2024-05-01 3:30PM EDT | 32.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 277 | 24.12% |
| IPG240517C00033000 | 2024-05-02 1:03PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 486 | 25.00% |
| IPG240517C00034000 | 2024-04-22 2:53PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 607 | 610 | 56.45% |
| IPG240517C00035000 | 2024-04-22 1:34PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 32 | 44.92% |
| IPG240517C00036000 | 2024-04-15 11:56AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 72 | 44.92% |
| IPG240517C00037000 | 2024-04-23 3:25PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 50.78% |
| IPG240517C00038000 | 2024-03-28 9:34AM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 70 | 70 | 50.39% |
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 | 64.06% |
| IPG240517P00028000 | 2024-04-30 1:15PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 32.81% |
| IPG240517P00029000 | 2024-05-01 12:12PM EDT | 29.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 10 | 275 | 25.98% |
| IPG240517P00030000 | 2024-05-02 12:25PM EDT | 30.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 5 | 3,475 | 22.85% |
| IPG240517P00031000 | 2024-05-01 10:38AM EDT | 31.00 | 0.81 | 0.70 | 0.85 | 0.00 | - | 5 | 99 | 22.75% |
| IPG240517P00032000 | 2024-04-29 3:36PM EDT | 32.00 | 0.89 | 1.15 | 2.00 | 0.00 | - | 10 | 70 | 42.68% |
| IPG240517P00033000 | 2024-04-23 10:45AM EDT | 33.00 | 2.15 | 2.10 | 4.60 | 0.00 | - | 8 | 5 | 70.22% |
| IPG240517P00034000 | 2024-04-10 1:19PM EDT | 34.00 | 3.41 | 2.20 | 3.60 | 0.00 | - | 3 | 0 | 40.23% |
© 2024 Yahoo. All rights reserved.