The Interpublic Group of Companies, Inc. (IPG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.63+0.34 (+0.96%)
At close: 4:00PM EDT
35.60 -0.03 (-0.08%)
After hours: 06:09PM EDT
After hours: 06:09PM EDT
CallsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG210820C00027000 | 2021-07-01 1:21PM EDT | 27.00 | 6.43 | 8.10 | 9.40 | 0.00 | - | 10 | 0 | 64.45% |
| IPG210820C00030000 | 2021-07-21 9:52AM EDT | 30.00 | 4.90 | 5.30 | 6.50 | 0.00 | - | 3 | 2 | 54.10% |
| IPG210820C00031000 | 2021-07-21 11:54AM EDT | 31.00 | 4.00 | 4.60 | 4.80 | 0.00 | - | 5 | 24 | 40.63% |
| IPG210820C00032000 | 2021-07-23 12:31PM EDT | 32.00 | 3.20 | 3.70 | 3.90 | 0.00 | - | 1 | 1,553 | 38.77% |
| IPG210820C00033000 | 2021-07-26 10:28AM EDT | 33.00 | 2.55 | 2.80 | 2.95 | +0.08 | +3.24% | 3 | 257 | 33.01% |
| IPG210820C00034000 | 2021-07-26 10:28AM EDT | 34.00 | 1.80 | 1.95 | 2.10 | 0.00 | - | 15 | 3,224 | 29.64% |
| IPG210820C00035000 | 2021-07-26 10:38AM EDT | 35.00 | 1.14 | 1.25 | 1.45 | +0.09 | +8.57% | 6 | 153 | 29.44% |
| IPG210820C00036000 | 2021-07-26 3:59PM EDT | 36.00 | 0.82 | 0.80 | 0.90 | +0.12 | +17.14% | 154 | 1,776 | 28.17% |
| IPG210820C00037000 | 2021-07-26 3:36PM EDT | 37.00 | 0.45 | 0.40 | 0.55 | +0.05 | +12.50% | 63 | 262 | 28.52% |
| IPG210820C00038000 | 2021-07-26 3:59PM EDT | 38.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 21 | 23 | 28.13% |
| IPG210820C00039000 | 2021-07-21 1:02PM EDT | 39.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 1 | 3 | 30.27% |
| IPG210820C00040000 | 2021-07-22 9:31AM EDT | 40.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | - | 3 | 29.98% |
| IPG210820C00041000 | 2021-07-21 1:40PM EDT | 41.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 5 | 34.77% |
| IPG210820C00042000 | 2021-07-21 11:05AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 39.16% |
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG210820P00023000 | 2021-07-20 3:43PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| IPG210820P00024000 | 2021-07-07 1:12PM EDT | 24.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 5 | 79.30% |
| IPG210820P00025000 | 2021-07-20 3:43PM EDT | 25.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 87.89% |
| IPG210820P00027000 | 2021-07-20 9:30AM EDT | 27.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 58.79% |
| IPG210820P00028000 | 2021-07-20 11:30AM EDT | 28.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 24 | 55.27% |
| IPG210820P00029000 | 2021-07-20 3:40PM EDT | 29.00 | 0.02 | 0.00 | 0.10 | -0.37 | -94.87% | 4 | 40 | 48.63% |
| IPG210820P00030000 | 2021-07-26 1:53PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 10 | 5,772 | 36.52% |
| IPG210820P00031000 | 2021-07-22 2:24PM EDT | 31.00 | 0.12 | 0.10 | 0.00 | -0.08 | -40.00% | 1 | 20 | 12.50% |
| IPG210820P00032000 | 2021-07-23 1:26PM EDT | 32.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 74 | 35.25% |
| IPG210820P00033000 | 2021-07-23 11:04AM EDT | 33.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 5 | 468 | 32.23% |
| IPG210820P00034000 | 2021-07-26 1:35PM EDT | 34.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 8 | 1,123 | 32.18% |
| IPG210820P00035000 | 2021-07-26 3:35PM EDT | 35.00 | 0.71 | 0.65 | 0.80 | -0.19 | -21.11% | 24 | 161 | 28.91% |
| IPG210820P00036000 | 2021-07-26 3:54PM EDT | 36.00 | 1.25 | 1.15 | 1.30 | -0.85 | -40.48% | 5 | 2 | 29.00% |
| IPG210820P00037000 | 2021-07-23 10:43AM EDT | 37.00 | 2.47 | 1.80 | 1.95 | 0.00 | - | 2 | 2 | 29.40% |
© 2021 Verizon Media. All rights reserved.
