The Interpublic Group of Companies, Inc. (IPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 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 | 4.90 | 5.90 | 0.00 | - | - | 0 | 47.07% |
| IPG241018C00028000 | 2024-04-30 1:07PM EDT | 28.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IPG241018C00029000 | 2024-05-24 3:31PM EDT | 29.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IPG241018C00030000 | 2024-05-23 2:00PM EDT | 30.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IPG241018C00031000 | 2024-04-22 10:58AM EDT | 31.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IPG241018C00032000 | 2024-05-28 3:06PM EDT | 32.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 1.56% |
| IPG241018C00033000 | 2024-05-15 3:55PM EDT | 33.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| IPG241018C00034000 | 2024-05-28 3:28PM EDT | 34.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 73 | 3.13% |
| IPG241018C00035000 | 2024-05-28 1:09PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 400 | 6.25% |
| IPG241018C00036000 | 2024-05-23 11:57AM EDT | 36.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 72 | 6.25% |
| IPG241018C00037000 | 2024-05-21 3:41PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| IPG241018C00038000 | 2024-04-30 1:38PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| IPG241018C00039000 | 2024-05-01 12:12PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 6.25% |
| IPG241018C00040000 | 2024-04-26 2:08PM EDT | 40.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 10 | 21 | 40.14% |
| IPG241018C00045000 | 2024-03-25 3:06PM EDT | 45.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 51.22% |
PutsforOctober 18, 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 | 36.23% |
| IPG241018P00025000 | 2024-04-22 2:55PM EDT | 25.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IPG241018P00027000 | 2024-05-28 1:07PM EDT | 27.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| IPG241018P00028000 | 2024-05-06 3:50PM EDT | 28.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 3.13% |
| IPG241018P00029000 | 2024-05-24 1:55PM EDT | 29.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 22 | 197 | 3.13% |
| IPG241018P00030000 | 2024-05-15 3:31PM EDT | 30.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 32 | 54 | 1.56% |
| IPG241018P00031000 | 2024-05-22 3:10PM EDT | 31.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.39% |
| IPG241018P00032000 | 2024-05-24 3:49PM EDT | 32.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 22 | 152 | 0.00% |
| IPG241018P00033000 | 2024-05-28 10:05AM EDT | 33.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| IPG241018P00035000 | 2024-05-28 10:08AM EDT | 35.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IPG241018P00036000 | 2024-04-29 9:36AM EDT | 36.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 52.49% |
| IPG241018P00039000 | 2024-03-11 1:59PM EDT | 39.00 | 6.50 | 7.70 | 8.90 | 0.00 | - | 2 | 3 | 43.46% |
| IPG241018P00045000 | 2024-04-26 11:04AM EDT | 45.00 | 13.80 | 13.10 | 14.20 | 0.00 | - | 18 | 18 | 42.77% |
© 2024 Yahoo. All rights reserved.