The Interpublic Group of Companies, Inc. (IPG)
NYSE - NYSE Delayed 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 | 3.50 | 5.80 | 0.00 | - | - | 5 | 92.04% |
| IPG240517C00029000 | 2024-04-23 12:01PM EDT | 29.00 | 2.46 | 1.95 | 2.80 | 0.00 | - | 1 | 2 | 41.60% |
| IPG240517C00030000 | 2024-04-24 10:09AM EDT | 30.00 | 1.28 | 1.65 | 1.85 | 0.00 | - | 7 | 79 | 32.67% |
| IPG240517C00031000 | 2024-04-25 10:09AM EDT | 31.00 | 0.55 | 0.90 | 1.05 | 0.00 | - | 1 | 168 | 27.20% |
| IPG240517C00032000 | 2024-04-26 1:45PM EDT | 32.00 | 0.45 | 0.40 | 0.50 | +0.13 | +40.62% | 4 | 263 | 24.81% |
| IPG240517C00033000 | 2024-04-26 2:33PM EDT | 33.00 | 0.15 | 0.15 | 0.20 | +0.10 | +200.00% | 7 | 486 | 23.93% |
| IPG240517C00034000 | 2024-04-22 2:53PM EDT | 34.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 607 | 610 | 22.07% |
| IPG240517C00035000 | 2024-04-22 1:34PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 66.16% |
| IPG240517C00036000 | 2024-04-15 11:56AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 72 | 33.99% |
| IPG240517C00037000 | 2024-04-23 3:25PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 39.45% |
| IPG240517C00038000 | 2024-03-28 9:34AM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 70 | 70 | 44.53% |
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 | 0.35 | 0.00 | - | 11 | 6,411 | 51.95% |
| IPG240517P00028000 | 2024-04-22 1:34PM EDT | 28.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 36.52% |
| IPG240517P00029000 | 2024-04-26 10:22AM EDT | 29.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 1 | 275 | 27.93% |
| IPG240517P00030000 | 2024-04-25 10:42AM EDT | 30.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 4 | 3,456 | 24.51% |
| IPG240517P00031000 | 2024-04-26 10:22AM EDT | 31.00 | 0.45 | 0.35 | 0.45 | -0.45 | -50.00% | 2 | 83 | 22.56% |
| IPG240517P00032000 | 2024-04-24 2:32PM EDT | 32.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 54 | 60 | 21.97% |
| IPG240517P00033000 | 2024-04-23 10:45AM EDT | 33.00 | 2.15 | 1.50 | 3.80 | 0.00 | - | 8 | 26 | 59.23% |
| IPG240517P00034000 | 2024-04-10 1:19PM EDT | 34.00 | 3.41 | 2.40 | 4.40 | 0.00 | - | 3 | 0 | 61.23% |
© 2024 Yahoo. All rights reserved.