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:
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 | 2023-11-27 11:44AM EDT | 23.00 | 7.80 | 8.70 | 10.50 | 0.00 | - | - | 1 | 78.27% |
| IPG240719C00024000 | 2024-03-11 10:12AM EDT | 24.00 | 9.20 | 7.30 | 7.50 | 0.00 | - | 1 | 1 | 27.93% |
| IPG240719C00025000 | 2024-03-20 3:05PM EDT | 25.00 | 8.10 | 4.40 | 6.10 | 0.00 | - | 1 | 4 | 0.00% |
| IPG240719C00026000 | 2024-03-07 3:01PM EDT | 26.00 | 7.05 | 4.60 | 7.40 | 0.00 | - | 2 | 2 | 75.15% |
| IPG240719C00029000 | 2024-04-24 11:13AM EDT | 29.00 | 2.80 | 2.00 | 3.10 | 0.00 | - | 1 | 8 | 27.05% |
| IPG240719C00030000 | 2024-04-24 11:41AM EDT | 30.00 | 2.40 | 2.15 | 2.30 | 0.00 | - | 3 | 89 | 24.61% |
| IPG240719C00031000 | 2024-04-24 2:30PM EDT | 31.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 22 | 60 | 24.32% |
| IPG240719C00032000 | 2024-04-24 10:32AM EDT | 32.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 7 | 75 | 23.05% |
| IPG240719C00033000 | 2024-04-26 1:31PM EDT | 33.00 | 0.70 | 0.65 | 0.75 | +0.10 | +16.67% | 1 | 99 | 22.41% |
| IPG240719C00034000 | 2024-04-24 3:04PM EDT | 34.00 | 0.38 | 0.40 | 0.50 | 0.00 | - | 8 | 111 | 22.71% |
| IPG240719C00035000 | 2024-04-26 1:22PM EDT | 35.00 | 0.24 | 0.20 | 0.30 | -0.01 | -4.00% | 1 | 251 | 22.32% |
| IPG240719C00036000 | 2024-04-23 12:30PM EDT | 36.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 105 | 21.29% |
| IPG240719C00037000 | 2024-04-15 2:42PM EDT | 37.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 5 | 120 | 33.50% |
| IPG240719C00038000 | 2024-04-10 11:06AM EDT | 38.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 28 | 44 | 44.24% |
| IPG240719C00040000 | 2024-03-20 12:21PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 51.07% |
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 | 58.01% |
| IPG240719P00025000 | 2024-04-09 2:39PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 54.25% |
| IPG240719P00026000 | 2024-04-22 12:27PM EDT | 26.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 28.81% |
| IPG240719P00027000 | 2024-04-11 12:50PM EDT | 27.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 2 | 37 | 26.27% |
| IPG240719P00028000 | 2024-04-25 10:40AM EDT | 28.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 1 | 324 | 24.71% |
| IPG240719P00029000 | 2024-04-16 10:36AM EDT | 29.00 | 1.05 | 0.40 | 0.45 | 0.00 | - | 10 | 144 | 23.15% |
| IPG240719P00030000 | 2024-04-23 12:25PM EDT | 30.00 | 1.00 | 0.65 | 0.75 | 0.00 | - | 17 | 330 | 23.15% |
| IPG240719P00031000 | 2024-04-24 2:50PM EDT | 31.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 13 | 66 | 22.97% |
| IPG240719P00032000 | 2024-04-24 2:47PM EDT | 32.00 | 1.65 | 1.55 | 1.65 | 0.00 | - | 12 | 438 | 22.56% |
| IPG240719P00033000 | 2024-04-16 2:53PM EDT | 33.00 | 3.21 | 2.15 | 4.30 | 0.00 | - | 2 | 78 | 56.64% |
| IPG240719P00034000 | 2024-04-08 10:24AM EDT | 34.00 | 3.11 | 2.85 | 3.60 | 0.00 | - | 1 | 38 | 33.55% |
| IPG240719P00035000 | 2024-03-07 2:42PM EDT | 35.00 | 3.40 | 3.80 | 4.10 | 0.00 | - | 1 | 8 | 28.59% |
| 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 | 51.07% |
| IPG240719P00038000 | 2024-03-13 2:25PM EDT | 38.00 | 5.10 | 7.50 | 8.10 | 0.00 | - | 2 | 12 | 55.10% |
| IPG240719P00045000 | 2024-04-24 11:51AM EDT | 45.00 | 13.60 | 13.40 | 15.70 | 0.00 | - | 14 | 14 | 72.46% |
© 2024 Yahoo. All rights reserved.