The Interpublic Group of Companies, Inc. (IPG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.12-0.11 (-0.47%)
At close: 3:59PM EST
23.18 +0.06 (0.26%)
After hours: 4:03PM EST
CallsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG201218C00016000 | 2020-11-12 10:15AM EST | 16.00 | 4.80 | 6.40 | 7.10 | 0.00 | - | - | 5 | 0.00% |
| IPG201218C00017000 | 2020-11-16 1:10PM EST | 17.00 | 4.60 | 5.80 | 6.10 | 0.00 | - | 1 | 9 | 0.00% |
| IPG201218C00018000 | 2020-11-17 3:07PM EST | 18.00 | 4.00 | 4.80 | 5.10 | 0.00 | - | 1 | 3 | 0.00% |
| IPG201218C00019000 | 2020-11-25 12:33PM EST | 19.00 | 4.20 | 3.90 | 4.10 | +2.33 | +124.60% | 1 | 101 | 0.00% |
| IPG201218C00020000 | 2020-11-25 1:56PM EST | 20.00 | 3.19 | 2.90 | 3.10 | -0.01 | -0.31% | 4 | 163 | 0.00% |
| IPG201218C00021000 | 2020-11-25 12:09PM EST | 21.00 | 2.07 | 1.90 | 2.75 | +0.24 | +13.11% | 10 | 118 | 64.36% |
| IPG201218C00022000 | 2020-11-25 11:59AM EST | 22.00 | 1.15 | 1.15 | 1.30 | -0.23 | -16.67% | 10 | 48 | 24.90% |
| IPG201218C00023000 | 2020-11-25 2:17PM EST | 23.00 | 0.69 | 0.55 | 0.70 | -0.07 | -9.21% | 7 | 682 | 27.05% |
| IPG201218C00024000 | 2020-11-25 3:40PM EST | 24.00 | 0.27 | 0.20 | 0.35 | -0.03 | -10.00% | 21 | 36 | 29.20% |
PutsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG201218P00011000 | 2020-11-18 1:54PM EST | 11.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 214.65% |
| IPG201218P00012000 | 2020-10-26 10:20AM EST | 12.00 | 0.11 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 207.03% |
| IPG201218P00014000 | 2020-10-18 11:00PM EST | 14.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 44 | 50.00% |
| IPG201218P00015000 | 2020-11-20 11:41AM EST | 15.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 27 | 111.33% |
| IPG201218P00016000 | 2020-11-18 1:54PM EST | 16.00 | 0.47 | 0.00 | 0.65 | 0.00 | - | 5 | 64 | 119.34% |
| IPG201218P00017000 | 2020-11-13 3:46PM EST | 17.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 15 | 46 | 113.28% |
| IPG201218P00018000 | 2020-11-18 3:09PM EST | 18.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 1 | 57 | 89.45% |
| IPG201218P00019000 | 2020-11-25 12:26PM EST | 19.00 | 0.07 | 0.00 | 0.20 | -0.43 | -86.00% | 1 | 22 | 53.71% |
| IPG201218P00020000 | 2020-11-24 3:28PM EST | 20.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 73 | 51.95% |
| IPG201218P00021000 | 2020-11-20 11:31AM EST | 21.00 | 0.70 | 0.15 | 0.25 | 0.00 | - | 6 | 12 | 42.58% |
| IPG201218P00022000 | 2020-11-25 1:58PM EST | 22.00 | 0.40 | 0.35 | 0.50 | -0.04 | -9.09% | 4 | 26 | 41.50% |
© 2020 Verizon Media. All rights reserved.
