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:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240816C00026000 | 2024-07-12 12:21PM EDT | 26.00 | 3.75 | 3.70 | 7.20 | 0.00 | - | 3 | 29 | 76.47% |
| IPG240816C00027000 | 2024-06-25 10:43AM EDT | 27.00 | 2.65 | 3.60 | 3.90 | 0.00 | - | - | 3 | 0.00% |
| IPG240816C00028000 | 2024-07-10 11:11AM EDT | 28.00 | 1.39 | 3.00 | 3.20 | 0.00 | - | 2 | 105 | 40.43% |
| IPG240816C00029000 | 2024-07-22 11:53AM EDT | 29.00 | 2.37 | 2.10 | 2.30 | +1.22 | +106.09% | 1 | 189 | 35.45% |
| IPG240816C00030000 | 2024-07-26 10:04AM EDT | 30.00 | 1.60 | 1.30 | 1.45 | +0.55 | +52.38% | 3 | 337 | 29.98% |
| IPG240816C00031000 | 2024-07-26 1:39PM EDT | 31.00 | 0.78 | 0.65 | 0.80 | +0.13 | +20.00% | 8 | 548 | 27.34% |
| IPG240816C00032000 | 2024-07-26 3:17PM EDT | 32.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 51 | 314 | 26.86% |
| IPG240816C00033000 | 2024-07-26 3:00PM EDT | 33.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 8 | 434 | 28.03% |
| IPG240816C00034000 | 2024-07-26 1:45PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 20 | 16 | 29.40% |
| IPG240816C00037000 | 2024-07-23 12:31PM EDT | 37.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 67.38% |
| IPG240816C00038000 | 2024-07-22 1:27PM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 73.93% |
| IPG240816C00040000 | 2024-07-10 2:26PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 50.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240816P00021000 | 2024-07-02 3:36PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 127.54% |
| IPG240816P00023000 | 2024-07-23 3:59PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 7 | 103.91% |
| IPG240816P00026000 | 2024-07-01 3:05PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 12 | 70.70% |
| IPG240816P00027000 | 2024-07-25 11:00AM EDT | 27.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 9 | 170 | 40.63% |
| IPG240816P00028000 | 2024-07-26 2:39PM EDT | 28.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 9 | 4,132 | 32.03% |
| IPG240816P00029000 | 2024-07-26 10:02AM EDT | 29.00 | 0.15 | 0.00 | 0.20 | -0.07 | -31.82% | 1 | 138 | 29.49% |
| IPG240816P00030000 | 2024-07-26 3:18PM EDT | 30.00 | 0.27 | 0.20 | 0.35 | -0.28 | -50.91% | 7 | 23 | 25.34% |
| IPG240816P00031000 | 2024-07-25 3:15PM EDT | 31.00 | 1.00 | 0.60 | 0.70 | 0.00 | - | 1 | 4 | 23.24% |
| IPG240816P00034000 | 2024-07-22 10:57AM EDT | 34.00 | 4.70 | 2.75 | 3.40 | 0.00 | - | - | 13 | 45.12% |
© 2024 Yahoo. All rights reserved.