NYSE - Nasdaq Real Time Price • USD
The Interpublic Group of Companies, Inc. (IPG)
As of 10:32 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240517C00028000 | 4/17/2024 2:40 PM | 28 | 2.70 | 3.40 | 3.60 | 0.00 | 0.00% | - | 5 | 42.77% |
| IPG240517C00029000 | 4/23/2024 4:01 PM | 29 | 2.46 | 2.45 | 2.55 | 0.00 | 0.00% | 1 | 2 | 30.47% |
| IPG240517C00030000 | 4/24/2024 2:09 PM | 30 | 1.28 | 1.60 | 1.70 | 0.00 | 0.00% | 7 | 79 | 27.74% |
| IPG240517C00031000 | 4/25/2024 2:09 PM | 31 | 0.55 | 0.85 | 0.95 | 0.00 | 0.00% | 1 | 168 | 24.37% |
| IPG240517C00032000 | 4/25/2024 3:17 PM | 32 | 0.32 | 0.40 | 0.45 | 0.00 | 0.00% | 11 | 263 | 23.15% |
| IPG240517C00033000 | 4/25/2024 2:45 PM | 33 | 0.05 | 0.05 | 0.20 | 0.00 | 0.00% | 3 | 486 | 23.68% |
| IPG240517C00034000 | 4/22/2024 6:53 PM | 34 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 607 | 610 | 38.97% |
| IPG240517C00035000 | 4/22/2024 5:34 PM | 35 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 32 | 64.06% |
| IPG240517C00036000 | 4/15/2024 3:56 PM | 36 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 66 | 72 | 33.01% |
| IPG240517C00037000 | 4/23/2024 7:25 PM | 37 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 11 | 38.09% |
| IPG240517C00038000 | 3/28/2024 1:34 PM | 38 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 70 | 70 | 42.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240517P00027000 | 4/23/2024 7:17 PM | 27 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 6,411 | 61.91% |
| IPG240517P00028000 | 4/22/2024 5:34 PM | 28 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 10 | 34.18% |
| IPG240517P00029000 | 4/25/2024 7:20 PM | 29 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 275 | 25.98% |
| IPG240517P00030000 | 4/25/2024 2:42 PM | 30 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 2 | 3,456 | 24.81% |
| IPG240517P00031000 | 4/25/2024 2:12 PM | 31 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 9 | 83 | 23.73% |
| IPG240517P00032000 | 4/24/2024 6:32 PM | 32 | 0.95 | 0.95 | 1.05 | 0.00 | 0.00% | 54 | 60 | 22.46% |
| IPG240517P00033000 | 4/23/2024 2:45 PM | 33 | 2.15 | 1.65 | 1.85 | 0.00 | 0.00% | 8 | 26 | 25.05% |
| IPG240517P00034000 | 4/10/2024 5:19 PM | 34 | 3.41 | 2.65 | 2.75 | 0.00 | 0.00% | 3 | 0 | 27.74% |
Related Tickers
OMC Omnicom Group Inc.
95.98
-0.76%
WPP WPP plc
50.76
+1.30%
PUB.PA Publicis Groupe S.A.
104.95
+2.29%
STGW Stagwell Inc.
6.15
+1.57%
BOC Boston Omaha Corporation
16.02
-0.65%
TZOO Travelzoo
8.67
+1.95%
IAS Integral Ad Science Holding Corp.
9.52
+0.53%
WPP.L WPP plc
814.20
+2.24%
NCMI National CineMedia, Inc.
4.5750
-0.33%
DNTUY Dentsu Group Inc.
27.01
0.00%