The Interpublic Group of Companies, Inc. (IPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG241018C00028000 | 2024-03-12 11:23AM EDT | 28.00 | 6.40 | 4.00 | 4.20 | 0.00 | - | - | 1 | 24.46% |
| IPG241018C00030000 | 2024-04-24 1:49PM EDT | 30.00 | 3.00 | 1.90 | 3.10 | 0.00 | - | 2 | 3 | 27.00% |
| IPG241018C00031000 | 2024-04-22 10:58AM EDT | 31.00 | 2.27 | 2.05 | 2.50 | 0.00 | - | 5 | 6 | 26.20% |
| IPG241018C00032000 | 2024-04-23 9:45AM EDT | 32.00 | 1.85 | 1.60 | 2.00 | 0.00 | - | 5 | 33 | 25.76% |
| IPG241018C00033000 | 2024-04-25 10:16AM EDT | 33.00 | 1.13 | 1.25 | 1.55 | 0.00 | - | 5 | 19 | 25.10% |
| IPG241018C00034000 | 2024-04-25 10:16AM EDT | 34.00 | 0.85 | 0.45 | 1.20 | 0.00 | - | 5 | 37 | 24.83% |
| IPG241018C00035000 | 2024-04-26 9:40AM EDT | 35.00 | 0.75 | 0.80 | 0.90 | -0.01 | -1.32% | 2 | 157 | 24.39% |
| IPG241018C00036000 | 2024-04-26 12:49PM EDT | 36.00 | 0.61 | 0.55 | 0.65 | +0.01 | +1.67% | 2 | 24 | 23.83% |
| IPG241018C00037000 | 2024-04-23 10:13AM EDT | 37.00 | 0.43 | 0.40 | 0.50 | 0.00 | - | 2 | 70 | 24.07% |
| IPG241018C00038000 | 2024-04-26 2:05PM EDT | 38.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 47 | 5 | 22.61% |
| IPG241018C00039000 | 2024-04-11 12:55PM EDT | 39.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 23.54% |
| IPG241018C00040000 | 2024-04-26 2:08PM EDT | 40.00 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 10 | 31 | 24.12% |
| IPG241018C00045000 | 2024-03-25 3:06PM EDT | 45.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 45.46% |
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 | 33.40% |
| IPG241018P00025000 | 2024-04-22 2:55PM EDT | 25.00 | 0.39 | 0.25 | 0.35 | 0.00 | - | 20 | 18 | 28.96% |
| IPG241018P00027000 | 2024-04-24 12:05PM EDT | 27.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 22 | 24 | 26.47% |
| IPG241018P00028000 | 2024-04-24 10:37AM EDT | 28.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 26 | 26.32% |
| IPG241018P00029000 | 2024-04-23 2:25PM EDT | 29.00 | 1.30 | 1.00 | 1.10 | 0.00 | - | 11 | 12 | 25.29% |
| IPG241018P00030000 | 2024-04-24 1:35PM EDT | 30.00 | 1.45 | 1.35 | 1.45 | 0.00 | - | 11 | 22 | 24.83% |
| IPG241018P00031000 | 2024-04-24 1:11PM EDT | 31.00 | 1.90 | 1.75 | 1.85 | 0.00 | - | 12 | 87 | 24.10% |
| IPG241018P00032000 | 2024-04-23 12:42PM EDT | 32.00 | 2.60 | 2.25 | 2.35 | 0.00 | - | 62 | 135 | 23.71% |
| IPG241018P00033000 | 2024-04-02 11:32AM EDT | 33.00 | 2.85 | 2.80 | 2.90 | 0.00 | - | - | 10 | 23.00% |
| IPG241018P00036000 | 2024-02-22 4:01PM EDT | 36.00 | 4.80 | 2.90 | 5.60 | 0.00 | - | 1 | 1 | 29.79% |
| 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 | 62.99% |
| IPG241018P00039000 | 2024-03-11 1:59PM EDT | 39.00 | 6.50 | 7.70 | 8.90 | 0.00 | - | 2 | 3 | 42.19% |
| IPG241018P00045000 | 2024-02-29 10:32AM EDT | 45.00 | 13.40 | 11.70 | 13.70 | 0.00 | - | - | 0 | 31.45% |
© 2024 Yahoo. All rights reserved.