The Interpublic Group of Companies, Inc. (IPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 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 | 2024-05-14 9:57AM EDT | 23.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IPG240719C00024000 | 2024-03-11 10:12AM EDT | 24.00 | 9.20 | 7.30 | 7.50 | 0.00 | - | 1 | 1 | 90.63% |
| IPG240719C00025000 | 2024-03-20 3:05PM EDT | 25.00 | 8.10 | 4.40 | 6.10 | 0.00 | - | 1 | 4 | 68.90% |
| IPG240719C00026000 | 2024-03-07 3:01PM EDT | 26.00 | 7.05 | 4.60 | 7.40 | 0.00 | - | 2 | 2 | 90.43% |
| IPG240719C00028000 | 2024-04-30 1:00PM EDT | 28.00 | 2.95 | 2.75 | 3.10 | 0.00 | - | - | 1 | 41.55% |
| IPG240719C00029000 | 2024-05-16 10:06AM EDT | 29.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| IPG240719C00030000 | 2024-06-10 12:55PM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 33 | 205 | 0.00% |
| IPG240719C00031000 | 2024-06-10 2:43PM EDT | 31.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 1.56% |
| IPG240719C00032000 | 2024-06-05 11:09AM EDT | 32.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 160 | 3.13% |
| IPG240719C00033000 | 2024-06-05 2:13PM EDT | 33.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 6.25% |
| IPG240719C00034000 | 2024-05-30 10:21AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 254 | 6.25% |
| IPG240719C00035000 | 2024-06-10 11:28AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 12.50% |
| IPG240719C00036000 | 2024-06-05 10:48AM EDT | 36.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 12.50% |
| IPG240719C00037000 | 2024-06-05 10:48AM EDT | 37.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 12.50% |
| IPG240719C00038000 | 2024-05-24 2:38PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 12.50% |
| IPG240719C00040000 | 2024-03-20 12:21PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 66.31% |
PutsforJuly 19, 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 | 80.47% |
| IPG240719P00025000 | 2024-04-09 2:39PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 56.64% |
| IPG240719P00026000 | 2024-04-22 12:27PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IPG240719P00027000 | 2024-06-07 9:31AM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 12.50% |
| IPG240719P00028000 | 2024-06-06 11:20AM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 6.25% |
| IPG240719P00029000 | 2024-06-07 1:55PM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 144 | 324 | 3.13% |
| IPG240719P00030000 | 2024-06-10 2:44PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 626 | 1.56% |
| IPG240719P00031000 | 2024-06-10 12:46PM EDT | 31.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 129 | 0.00% |
| IPG240719P00032000 | 2024-06-10 9:42AM EDT | 32.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 0.00% |
| IPG240719P00033000 | 2024-05-28 10:05AM EDT | 33.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| IPG240719P00034000 | 2024-04-08 10:24AM EDT | 34.00 | 3.11 | 3.20 | 3.40 | 0.00 | - | 1 | 38 | 0.00% |
| IPG240719P00035000 | 2024-05-28 10:08AM EDT | 35.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 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 | 46.97% |
| IPG240719P00038000 | 2024-04-29 9:32AM EDT | 38.00 | 6.60 | 7.10 | 9.40 | 0.00 | - | 2 | 12 | 70.51% |
| IPG240719P00045000 | 2024-04-24 11:51AM EDT | 45.00 | 13.60 | 12.10 | 14.90 | 0.00 | - | 14 | 14 | 83.89% |
© 2024 Yahoo. All rights reserved.