The Interpublic Group of Companies, Inc. (IPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240419C00015000 | 2024-03-01 10:59AM EDT | 15.00 | 16.00 | 15.90 | 20.00 | 0.00 | - | 5 | 5 | 1,316.80% |
| IPG240419C00020000 | 2023-08-28 9:30AM EDT | 20.00 | 12.57 | 7.70 | 9.30 | 0.00 | - | - | 1 | 0.00% |
| IPG240419C00024000 | 2023-11-01 2:21PM EDT | 24.00 | 4.70 | 7.60 | 7.90 | 0.00 | - | - | 4 | 482.03% |
| IPG240419C00025000 | 2024-04-10 1:23PM EDT | 25.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IPG240419C00027000 | 2024-01-23 3:41PM EDT | 27.00 | 5.70 | 5.20 | 7.60 | 0.00 | - | 1 | 20 | 545.90% |
| IPG240419C00028000 | 2024-03-26 1:18PM EDT | 28.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IPG240419C00029000 | 2024-04-16 3:46PM EDT | 29.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IPG240419C00030000 | 2024-04-15 11:47AM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| IPG240419C00031000 | 2024-04-17 11:25AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IPG240419C00032000 | 2024-04-15 1:25PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| IPG240419C00033000 | 2024-04-15 11:04AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| IPG240419C00034000 | 2024-04-10 2:59PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IPG240419C00035000 | 2024-04-17 9:31AM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IPG240419C00036000 | 2024-04-10 10:46AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IPG240419C00037000 | 2024-03-18 3:46PM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 94 | 238.28% |
| IPG240419C00038000 | 2024-04-15 10:14AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| IPG240419C00039000 | 2024-03-14 12:23PM EDT | 39.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 278.91% |
| IPG240419C00040000 | 2024-03-22 9:39AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IPG240419C00045000 | 2024-03-14 12:40PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 234.38% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240419P00022000 | 2023-10-06 11:08AM EDT | 22.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 108 | 79 | 319.92% |
| IPG240419P00023000 | 2023-10-30 9:40AM EDT | 23.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| IPG240419P00024000 | 2023-10-20 9:42AM EDT | 24.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | 23 | 41 | 257.03% |
| IPG240419P00025000 | 2023-11-30 2:10PM EDT | 25.00 | 0.33 | 0.10 | 0.20 | 0.00 | - | 1 | 75 | 188.28% |
| IPG240419P00026000 | 2023-11-14 10:33AM EDT | 26.00 | 0.80 | 0.20 | 0.25 | 0.00 | - | 10 | 24 | 177.34% |
| IPG240419P00027000 | 2023-12-07 12:12PM EDT | 27.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 2 | 22 | 159.77% |
| IPG240419P00028000 | 2024-03-14 12:24PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 71.88% |
| IPG240419P00029000 | 2024-04-09 12:12PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| IPG240419P00030000 | 2024-04-17 3:15PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| IPG240419P00031000 | 2024-04-17 2:31PM EDT | 31.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IPG240419P00032000 | 2024-04-17 3:16PM EDT | 32.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| IPG240419P00033000 | 2024-04-17 2:23PM EDT | 33.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| IPG240419P00034000 | 2024-04-17 1:54PM EDT | 34.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| IPG240419P00035000 | 2024-04-17 1:54PM EDT | 35.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| IPG240419P00036000 | 2024-04-17 3:16PM EDT | 36.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IPG240419P00037000 | 2023-09-22 3:50PM EDT | 37.00 | 8.28 | 9.30 | 9.60 | 0.00 | - | 2 | 3 | 552.73% |
| IPG240419P00038000 | 2023-09-07 1:33PM EDT | 38.00 | 6.25 | 8.90 | 9.10 | 0.00 | - | - | 1 | 400.20% |
| IPG240419P00039000 | 2023-10-20 12:01PM EDT | 39.00 | 11.30 | 8.70 | 9.10 | 0.00 | - | 1 | 1 | 228.13% |
| IPG240419P00040000 | 2023-10-26 3:11PM EDT | 40.00 | 12.20 | 9.50 | 9.90 | 0.00 | - | 1 | 0 | 245.31% |
| IPG240419P00042000 | 2023-10-20 3:02PM EDT | 42.00 | 14.10 | 10.40 | 12.10 | 0.00 | - | 6 | 6 | 332.03% |
| IPG240419P00045000 | 2023-11-22 11:03AM EDT | 45.00 | 14.70 | 11.90 | 12.10 | 0.00 | - | 44 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.