Canada markets closed

The Interpublic Group of Companies, Inc. (IPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.24+0.78 (+2.14%)
At close: 04:00PM EDT
37.24 0.00 (0.00%)
After hours: 06:54PM EDT
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPG230421C000220002022-11-16 4:35PM EDT22.0010.5010.0011.700.00-110.00%
IPG230421C000230002022-10-18 12:14PM EDT23.006.708.8010.100.00-220.00%
IPG230421C000250002022-11-28 2:15PM EDT25.009.387.109.900.00-10100.00%
IPG230421C000260002022-12-16 3:58PM EDT26.006.909.1011.500.00-911104.10%
IPG230421C000270002022-09-06 10:40AM EDT27.002.952.752.950.00-1040.00%
IPG230421C000280002023-01-13 2:01PM EDT28.008.068.6010.700.00-353997.85%
IPG230421C000290002023-03-07 3:34PM EDT29.006.308.1010.100.00-18113.28%
IPG230421C000300002023-02-27 4:30PM EDT30.006.105.107.600.00-774476.56%
IPG230421C000310002023-02-27 3:44PM EDT31.005.183.505.200.00-6110.00%
IPG230421C000320002023-03-16 9:37AM EDT32.001.754.405.500.00-15453.61%
IPG230421C000330002023-03-27 10:54AM EDT33.002.854.204.500.00-212745.61%
IPG230421C000340002023-03-31 11:45AM EDT34.003.302.653.60+0.75+29.41%179142.09%
IPG230421C000350002023-03-31 2:31PM EDT35.002.402.502.70+0.45+23.08%8501,31137.06%
IPG230421C000360002023-03-31 11:45AM EDT36.001.581.701.80+0.34+27.42%2547930.47%
IPG230421C000370002023-03-31 3:27PM EDT37.001.101.001.15+0.43+64.18%937828.86%
IPG230421C000380002023-03-31 11:01AM EDT38.000.570.500.65+0.24+72.73%45827.34%
IPG230421C000390002023-03-31 12:00PM EDT39.000.240.200.30+0.07+41.18%314425.39%
IPG230421C000400002023-03-30 9:30AM EDT40.000.100.050.200.00-1013928.42%
IPG230421C000410002023-02-22 3:50PM EDT41.000.170.001.100.00-162668.26%
IPG230421C000420002023-03-13 9:30AM EDT42.000.710.000.600.00-103858.45%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPG230421P000210002022-10-26 1:40PM EDT21.000.400.050.200.00-30132.42%
IPG230421P000230002023-01-05 4:03PM EDT23.000.150.000.800.00-67146.68%
IPG230421P000240002023-03-28 11:42AM EDT24.000.050.050.750.00-12136.13%
IPG230421P000250002023-02-23 10:30AM EDT25.000.050.000.100.00-1682.81%
IPG230421P000260002022-11-10 11:06AM EDT26.000.950.450.600.00-13125.20%
IPG230421P000270002022-12-09 12:43PM EDT27.000.700.200.300.00-31694.34%
IPG230421P000280002023-03-30 9:30AM EDT28.000.040.000.050.00-214955.47%
IPG230421P000290002023-03-23 10:23AM EDT29.000.190.000.100.00-15037955.47%
IPG230421P000300002023-03-16 10:26AM EDT30.000.380.000.100.00-52055.86%
IPG230421P000310002023-03-24 1:55PM EDT31.000.200.000.150.00-13653.52%
IPG230421P000320002023-03-22 3:54PM EDT32.000.300.000.150.00-112746.19%
IPG230421P000330002023-03-31 2:13PM EDT33.000.100.050.15-0.20-66.67%141838.87%
IPG230421P000340002023-03-30 10:55AM EDT34.000.250.100.200.00-1030834.38%
IPG230421P000350002023-03-31 2:22PM EDT35.000.250.200.30-0.20-44.44%857530.86%
IPG230421P000360002023-03-31 12:13PM EDT36.000.390.350.55-0.26-40.00%13230.18%
IPG230421P000370002023-03-29 9:30AM EDT37.002.050.700.800.00-52225.78%
IPG230421P000390002022-10-14 3:57PM EDT39.0011.656.907.200.00-11169.24%
IPG230421P000400002022-11-02 11:35AM EDT40.0010.706.306.500.00--1133.11%