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 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG230421C00022000 | 2022-11-16 4:35PM EDT | 22.00 | 10.50 | 10.00 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| IPG230421C00023000 | 2022-10-18 12:14PM EDT | 23.00 | 6.70 | 8.80 | 10.10 | 0.00 | - | 2 | 2 | 0.00% |
| IPG230421C00025000 | 2022-11-28 2:15PM EDT | 25.00 | 9.38 | 7.10 | 9.90 | 0.00 | - | 10 | 10 | 0.00% |
| IPG230421C00026000 | 2022-12-16 3:58PM EDT | 26.00 | 6.90 | 9.10 | 11.50 | 0.00 | - | 9 | 11 | 104.10% |
| IPG230421C00027000 | 2022-09-06 10:40AM EDT | 27.00 | 2.95 | 2.75 | 2.95 | 0.00 | - | 10 | 4 | 0.00% |
| IPG230421C00028000 | 2023-01-13 2:01PM EDT | 28.00 | 8.06 | 8.60 | 10.70 | 0.00 | - | 35 | 39 | 97.85% |
| IPG230421C00029000 | 2023-03-07 3:34PM EDT | 29.00 | 6.30 | 8.10 | 10.10 | 0.00 | - | 1 | 8 | 113.28% |
| IPG230421C00030000 | 2023-02-27 4:30PM EDT | 30.00 | 6.10 | 5.10 | 7.60 | 0.00 | - | 77 | 44 | 76.56% |
| IPG230421C00031000 | 2023-02-27 3:44PM EDT | 31.00 | 5.18 | 3.50 | 5.20 | 0.00 | - | 6 | 11 | 0.00% |
| IPG230421C00032000 | 2023-03-16 9:37AM EDT | 32.00 | 1.75 | 4.40 | 5.50 | 0.00 | - | 1 | 54 | 53.61% |
| IPG230421C00033000 | 2023-03-27 10:54AM EDT | 33.00 | 2.85 | 4.20 | 4.50 | 0.00 | - | 2 | 127 | 45.61% |
| IPG230421C00034000 | 2023-03-31 11:45AM EDT | 34.00 | 3.30 | 2.65 | 3.60 | +0.75 | +29.41% | 17 | 91 | 42.09% |
| IPG230421C00035000 | 2023-03-31 2:31PM EDT | 35.00 | 2.40 | 2.50 | 2.70 | +0.45 | +23.08% | 850 | 1,311 | 37.06% |
| IPG230421C00036000 | 2023-03-31 11:45AM EDT | 36.00 | 1.58 | 1.70 | 1.80 | +0.34 | +27.42% | 25 | 479 | 30.47% |
| IPG230421C00037000 | 2023-03-31 3:27PM EDT | 37.00 | 1.10 | 1.00 | 1.15 | +0.43 | +64.18% | 9 | 378 | 28.86% |
| IPG230421C00038000 | 2023-03-31 11:01AM EDT | 38.00 | 0.57 | 0.50 | 0.65 | +0.24 | +72.73% | 4 | 58 | 27.34% |
| IPG230421C00039000 | 2023-03-31 12:00PM EDT | 39.00 | 0.24 | 0.20 | 0.30 | +0.07 | +41.18% | 3 | 144 | 25.39% |
| IPG230421C00040000 | 2023-03-30 9:30AM EDT | 40.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 139 | 28.42% |
| IPG230421C00041000 | 2023-02-22 3:50PM EDT | 41.00 | 0.17 | 0.00 | 1.10 | 0.00 | - | 16 | 26 | 68.26% |
| IPG230421C00042000 | 2023-03-13 9:30AM EDT | 42.00 | 0.71 | 0.00 | 0.60 | 0.00 | - | 10 | 38 | 58.45% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG230421P00021000 | 2022-10-26 1:40PM EDT | 21.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 3 | 0 | 132.42% |
| IPG230421P00023000 | 2023-01-05 4:03PM EDT | 23.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 6 | 7 | 146.68% |
| IPG230421P00024000 | 2023-03-28 11:42AM EDT | 24.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 136.13% |
| IPG230421P00025000 | 2023-02-23 10:30AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 82.81% |
| IPG230421P00026000 | 2022-11-10 11:06AM EDT | 26.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | 1 | 3 | 125.20% |
| IPG230421P00027000 | 2022-12-09 12:43PM EDT | 27.00 | 0.70 | 0.20 | 0.30 | 0.00 | - | 3 | 16 | 94.34% |
| IPG230421P00028000 | 2023-03-30 9:30AM EDT | 28.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 149 | 55.47% |
| IPG230421P00029000 | 2023-03-23 10:23AM EDT | 29.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 150 | 379 | 55.47% |
| IPG230421P00030000 | 2023-03-16 10:26AM EDT | 30.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 5 | 20 | 55.86% |
| IPG230421P00031000 | 2023-03-24 1:55PM EDT | 31.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 53.52% |
| IPG230421P00032000 | 2023-03-22 3:54PM EDT | 32.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 127 | 46.19% |
| IPG230421P00033000 | 2023-03-31 2:13PM EDT | 33.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 1 | 418 | 38.87% |
| IPG230421P00034000 | 2023-03-30 10:55AM EDT | 34.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 308 | 34.38% |
| IPG230421P00035000 | 2023-03-31 2:22PM EDT | 35.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 85 | 75 | 30.86% |
| IPG230421P00036000 | 2023-03-31 12:13PM EDT | 36.00 | 0.39 | 0.35 | 0.55 | -0.26 | -40.00% | 1 | 32 | 30.18% |
| IPG230421P00037000 | 2023-03-29 9:30AM EDT | 37.00 | 2.05 | 0.70 | 0.80 | 0.00 | - | 5 | 22 | 25.78% |
| IPG230421P00039000 | 2022-10-14 3:57PM EDT | 39.00 | 11.65 | 6.90 | 7.20 | 0.00 | - | 1 | 1 | 169.24% |
| IPG230421P00040000 | 2022-11-02 11:35AM EDT | 40.00 | 10.70 | 6.30 | 6.50 | 0.00 | - | - | 1 | 133.11% |
© 2023 Yahoo. All rights reserved.
