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:
CallsforMay 17, 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 | 2.40 | 2.95 | 0.00 | - | - | 5 | 53.52% |
| IPG240517C00029000 | 2024-04-23 12:01PM EDT | 29.00 | 2.46 | 1.60 | 1.75 | 0.00 | - | 1 | 2 | 30.47% |
| IPG240517C00030000 | 2024-05-01 10:38AM EDT | 30.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 5 | 81 | 25.78% |
| IPG240517C00031000 | 2024-05-01 2:58PM EDT | 31.00 | 0.50 | 0.35 | 0.45 | +0.05 | +11.11% | 3 | 168 | 25.29% |
| IPG240517C00032000 | 2024-05-01 3:30PM EDT | 32.00 | 0.20 | 0.05 | 0.15 | +0.05 | +33.33% | 3 | 274 | 23.73% |
| IPG240517C00033000 | 2024-04-30 3:50PM EDT | 33.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 486 | 36.04% |
| IPG240517C00034000 | 2024-04-22 2:53PM EDT | 34.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 607 | 610 | 44.53% |
| IPG240517C00035000 | 2024-04-22 1:34PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 63.87% |
| IPG240517C00036000 | 2024-04-15 11:56AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 72 | 43.75% |
| IPG240517C00037000 | 2024-04-23 3:25PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 49.61% |
| IPG240517C00038000 | 2024-03-28 9:34AM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 70 | 70 | 55.08% |
PutsforMay 17, 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 | 61.82% |
| IPG240517P00028000 | 2024-04-30 1:15PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 31.64% |
| IPG240517P00029000 | 2024-05-01 12:12PM EDT | 29.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 10 | 270 | 24.90% |
| IPG240517P00030000 | 2024-05-01 12:55PM EDT | 30.00 | 0.35 | 0.25 | 0.40 | -0.06 | -14.63% | 7 | 3,474 | 23.73% |
| IPG240517P00031000 | 2024-05-01 10:38AM EDT | 31.00 | 0.81 | 0.75 | 0.90 | +0.01 | +1.25% | 5 | 94 | 23.34% |
| IPG240517P00032000 | 2024-04-29 3:36PM EDT | 32.00 | 0.89 | 1.45 | 1.85 | 0.00 | - | 10 | 70 | 33.89% |
| IPG240517P00033000 | 2024-04-23 10:45AM EDT | 33.00 | 2.15 | 2.40 | 4.40 | 0.00 | - | 8 | 25 | 69.34% |
| IPG240517P00034000 | 2024-04-10 1:19PM EDT | 34.00 | 3.41 | 3.30 | 3.60 | 0.00 | - | 3 | 0 | 36.72% |
© 2024 Yahoo. All rights reserved.