The Interpublic Group of Companies, Inc. (IPG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.96-0.12 (-0.32%)
At close: 4:00PM EDT
36.40 -0.56 (-1.52%)
After hours: 07:17PM EDT
After hours: 07:17PM EDT
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG211119C00033000 | 2021-09-28 2:37PM EDT | 33.00 | 5.16 | 4.00 | 4.20 | 0.00 | - | 17 | 2 | 36.91% |
| IPG211119C00035000 | 2021-10-22 10:05AM EDT | 35.00 | 3.00 | 2.30 | 2.45 | +0.60 | +25.00% | 1 | 59 | 30.96% |
| IPG211119C00036000 | 2021-10-22 11:52AM EDT | 36.00 | 1.68 | 1.60 | 1.75 | +0.06 | +3.70% | 4 | 30 | 30.03% |
| IPG211119C00037000 | 2021-10-22 2:54PM EDT | 37.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 17 | 38 | 28.61% |
| IPG211119C00038000 | 2021-10-22 1:07PM EDT | 38.00 | 0.56 | 0.60 | 0.70 | -0.16 | -22.22% | 21 | 109 | 27.69% |
| IPG211119C00039000 | 2021-10-22 2:33PM EDT | 39.00 | 0.35 | 0.30 | 0.40 | +0.02 | +6.06% | 35 | 167 | 27.20% |
| IPG211119C00040000 | 2021-10-22 11:02AM EDT | 40.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 8 | 89 | 28.42% |
| IPG211119C00041000 | 2021-10-21 3:58PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 41 | 578 | 29.30% |
| IPG211119C00042000 | 2021-10-22 12:45PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 85 | 30.86% |
| IPG211119C00043000 | 2021-10-18 3:55PM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 63.33% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG211119P00030000 | 2021-10-07 1:28PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 65.53% |
| IPG211119P00031000 | 2021-10-20 3:55PM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 48 | 46 | 57.91% |
| IPG211119P00032000 | 2021-10-20 3:47PM EDT | 32.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 4 | 27 | 38.48% |
| IPG211119P00033000 | 2021-10-21 11:00AM EDT | 33.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 12 | 34.86% |
| IPG211119P00034000 | 2021-10-22 9:30AM EDT | 34.00 | 0.32 | 0.20 | 0.30 | +0.06 | +23.08% | 2 | 119 | 32.32% |
| IPG211119P00035000 | 2021-10-22 12:29PM EDT | 35.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 5 | 45 | 31.25% |
| IPG211119P00036000 | 2021-10-22 11:22AM EDT | 36.00 | 0.60 | 0.65 | 0.80 | -0.20 | -25.00% | 5 | 52 | 30.27% |
| IPG211119P00037000 | 2021-10-22 2:25PM EDT | 37.00 | 1.25 | 1.10 | 1.20 | +0.10 | +8.70% | 41 | 564 | 28.91% |
| IPG211119P00038000 | 2021-10-22 12:41PM EDT | 38.00 | 1.80 | 1.65 | 1.75 | +0.05 | +2.86% | 24 | 51 | 27.93% |
| IPG211119P00039000 | 2021-10-19 2:38PM EDT | 39.00 | 1.90 | 2.30 | 2.50 | 0.00 | - | 1 | 18 | 29.05% |
| IPG211119P00040000 | 2021-10-15 11:29AM EDT | 40.00 | 2.43 | 3.10 | 3.30 | 0.00 | - | 5 | 7 | 28.81% |
| IPG211119P00041000 | 2021-10-04 10:15AM EDT | 41.00 | 3.70 | 4.00 | 4.30 | 0.00 | - | 50 | 50 | 34.38% |
| IPG211119P00042000 | 2021-10-15 9:54AM EDT | 42.00 | 4.02 | 5.00 | 5.20 | 0.00 | - | 1 | 4 | 34.67% |
| IPG211119P00045000 | 2021-10-21 12:33PM EDT | 45.00 | 8.40 | 7.80 | 8.20 | 0.00 | - | 2 | 2 | 47.66% |
© 2021 Verizon Media. All rights reserved.
