The Interpublic Group of Companies, Inc. (IPG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG220819C00025000 | 2022-08-08 9:30AM EDT | 25.00 | 4.34 | 3.70 | 6.70 | 0.00 | - | 1 | 1 | 248.05% |
| IPG220819C00027000 | 2022-07-14 3:54PM EDT | 27.00 | 1.78 | 2.85 | 4.90 | 0.00 | - | 1 | 3 | 110.16% |
| IPG220819C00028000 | 2022-08-05 12:27PM EDT | 28.00 | 1.35 | 2.15 | 2.75 | 0.00 | - | 3 | 233 | 74.02% |
| IPG220819C00029000 | 2022-08-11 10:50AM EDT | 29.00 | 1.72 | 1.35 | 1.90 | 0.00 | - | 1 | 61 | 67.38% |
| IPG220819C00030000 | 2022-08-12 1:44PM EDT | 30.00 | 0.65 | 0.60 | 0.85 | 0.00 | - | 1 | 177 | 38.09% |
| IPG220819C00031000 | 2022-08-15 11:10AM EDT | 31.00 | 0.20 | 0.15 | 0.20 | -0.07 | -25.93% | 4 | 704 | 26.95% |
| IPG220819C00032000 | 2022-08-10 2:20PM EDT | 32.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 60 | 48.05% |
| IPG220819C00033000 | 2022-07-22 10:00AM EDT | 33.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 2 | 18 | 78.52% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG220819P00020000 | 2022-07-20 3:16PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 280.47% |
| IPG220819P00022000 | 2022-07-20 1:09PM EDT | 22.00 | 0.41 | 0.00 | 0.80 | 0.00 | - | - | 1 | 234.38% |
| IPG220819P00023000 | 2022-07-27 10:17AM EDT | 23.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 1 | 117.19% |
| IPG220819P00024000 | 2022-07-26 12:50PM EDT | 24.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 186.33% |
| IPG220819P00025000 | 2022-08-10 10:15AM EDT | 25.00 | 0.08 | 0.00 | 0.80 | 0.00 | - | 3 | 7 | 163.28% |
| IPG220819P00026000 | 2022-08-09 3:58PM EDT | 26.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 20 | 69 | 140.43% |
| IPG220819P00027000 | 2022-07-29 1:37PM EDT | 27.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 28 | 117.58% |
| IPG220819P00028000 | 2022-08-02 3:32PM EDT | 28.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 3 | 795 | 58.98% |
| IPG220819P00029000 | 2022-08-01 11:36AM EDT | 29.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 3 | 15 | 52.15% |
| IPG220819P00030000 | 2022-08-10 10:15AM EDT | 30.00 | 0.81 | 0.20 | 0.35 | 0.00 | - | 3 | 8 | 41.02% |
| IPG220819P00031000 | 2022-08-03 2:01PM EDT | 31.00 | 1.25 | 0.70 | 0.80 | 0.00 | - | 2 | 2 | 37.50% |
| IPG220819P00033000 | 2022-08-01 9:52AM EDT | 33.00 | 3.50 | 2.30 | 4.60 | 0.00 | - | 2 | 1 | 133.79% |
© 2022 Yahoo. All rights reserved.
