UK markets open in 4 hours 20 minutes
NIKKEI 225
38,098.67 -306.99 (-0.80%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.09 -0.84 (-1.03%) GOLD FUTURES
2,298.00 -4.90 (-0.21%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,839.82 -3,238.79 (-6.34%)
The Interpublic Group of Companies, Inc. (IPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240719C00020000 | 2024-01-08 10:31AM EDT | 20.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IPG240719C00023000 | 2023-11-27 11:44AM EDT | 23.00 | 7.80 | 8.70 | 10.50 | 0.00 | - | - | 1 | 102.39% |
| IPG240719C00024000 | 2024-03-11 10:12AM EDT | 24.00 | 9.20 | 7.30 | 7.50 | 0.00 | - | 1 | 1 | 63.48% |
| IPG240719C00025000 | 2024-03-20 3:05PM EDT | 25.00 | 8.10 | 4.40 | 6.10 | 0.00 | - | 1 | 4 | 48.34% |
| IPG240719C00026000 | 2024-03-07 3:01PM EDT | 26.00 | 7.05 | 4.60 | 7.40 | 0.00 | - | 2 | 2 | 63.31% |
| IPG240719C00029000 | 2024-04-30 12:46PM EDT | 29.00 | 2.25 | 2.05 | 3.30 | -0.55 | -19.64% | 1 | 8 | 45.39% |
| IPG240719C00030000 | 2024-04-24 11:41AM EDT | 30.00 | 2.40 | 1.45 | 1.60 | 0.00 | - | 3 | 89 | 24.27% |
| IPG240719C00031000 | 2024-04-30 10:35AM EDT | 31.00 | 1.30 | 0.95 | 1.05 | -0.35 | -21.21% | 1 | 60 | 22.85% |
| IPG240719C00032000 | 2024-04-29 2:49PM EDT | 32.00 | 1.06 | 0.60 | 0.70 | 0.00 | - | 11 | 82 | 22.95% |
| IPG240719C00033000 | 2024-04-30 11:27AM EDT | 33.00 | 0.50 | 0.35 | 0.45 | -0.20 | -28.57% | 3 | 100 | 23.05% |
| IPG240719C00034000 | 2024-04-24 3:04PM EDT | 34.00 | 0.38 | 0.15 | 0.25 | 0.00 | - | 8 | 111 | 22.32% |
| IPG240719C00035000 | 2024-04-29 11:28AM EDT | 35.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 198 | 444 | 22.56% |
| IPG240719C00036000 | 2024-04-23 12:30PM EDT | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 105 | 25.78% |
| IPG240719C00037000 | 2024-04-15 2:42PM EDT | 37.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 5 | 120 | 39.11% |
| IPG240719C00038000 | 2024-04-10 11:06AM EDT | 38.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 28 | 44 | 50.54% |
| IPG240719C00040000 | 2024-03-20 12:21PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 57.32% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240719P00020000 | 2023-12-27 12:48PM EDT | 20.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 1 | 56.06% |
| IPG240719P00025000 | 2024-04-09 2:39PM EDT | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 30.47% |
| IPG240719P00026000 | 2024-04-22 12:27PM EDT | 26.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 27.78% |
| IPG240719P00027000 | 2024-04-11 12:50PM EDT | 27.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 2 | 37 | 26.03% |
| IPG240719P00028000 | 2024-04-25 10:40AM EDT | 28.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 1 | 324 | 24.37% |
| IPG240719P00029000 | 2024-04-16 10:36AM EDT | 29.00 | 1.05 | 0.65 | 0.75 | 0.00 | - | 10 | 144 | 24.32% |
| IPG240719P00030000 | 2024-04-30 10:55AM EDT | 30.00 | 0.85 | 1.05 | 1.15 | +0.15 | +21.43% | 1 | 330 | 24.07% |
| IPG240719P00031000 | 2024-04-30 11:44AM EDT | 31.00 | 1.32 | 1.55 | 1.65 | +0.27 | +25.71% | 1 | 66 | 23.58% |
| IPG240719P00032000 | 2024-04-24 2:47PM EDT | 32.00 | 1.65 | 0.75 | 2.30 | 0.00 | - | 12 | 438 | 23.73% |
| IPG240719P00033000 | 2024-04-30 1:40PM EDT | 33.00 | 2.95 | 2.90 | 3.10 | -0.26 | -8.10% | 1 | 78 | 25.05% |
| IPG240719P00034000 | 2024-04-08 10:24AM EDT | 34.00 | 3.11 | 3.40 | 5.00 | 0.00 | - | 1 | 38 | 47.95% |
| IPG240719P00035000 | 2024-03-07 2:42PM EDT | 35.00 | 3.40 | 3.80 | 4.10 | 0.00 | - | 1 | 8 | 0.00% |
| IPG240719P00036000 | 2024-03-01 3:45PM EDT | 36.00 | 5.00 | 3.80 | 4.00 | 0.00 | - | 8 | 12 | 0.00% |
| IPG240719P00037000 | 2024-03-14 9:46AM EDT | 37.00 | 5.00 | 6.60 | 6.80 | 0.00 | - | 13 | 16 | 32.52% |
| IPG240719P00038000 | 2024-04-29 9:32AM EDT | 38.00 | 6.60 | 7.20 | 9.90 | 0.00 | - | 2 | 12 | 56.20% |
| IPG240719P00045000 | 2024-04-24 11:51AM EDT | 45.00 | 13.60 | 13.40 | 16.00 | 0.00 | - | 14 | 14 | 89.40% |
© 2024 Yahoo. All rights reserved.