NYSE - Delayed Quote • USD
The Interpublic Group of Companies, Inc. (IPG)
At close: 4:00 PM EDT
After hours: 4:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240621C00026000 | 5/10/2024 5:02 PM | 26 | 5.30 | 3.40 | 6.70 | 0.00 | 0.00% | 9 | 16 | 58.69% |
| IPG240621C00027000 | 5/10/2024 5:02 PM | 27 | 4.30 | 3.40 | 4.20 | 0.00 | 0.00% | 11 | 23 | 57.52% |
| IPG240621C00028000 | 5/13/2024 4:00 PM | 28 | 3.40 | 2.65 | 4.60 | 0.00 | 0.00% | 3 | 77 | 65.19% |
| IPG240621C00029000 | 5/17/2024 3:19 PM | 29 | 2.94 | 0.50 | 3.50 | 0.00 | 0.00% | 6 | 95 | 83.79% |
| IPG240621C00030000 | 5/30/2024 5:56 PM | 30 | 1.00 | 0.90 | 1.00 | 0.01 | 1.01% | 4 | 90 | 16.80% |
| IPG240621C00031000 | 5/30/2024 4:43 PM | 31 | 0.40 | 0.40 | 0.50 | 0.06 | 17.65% | 33 | 466 | 19.34% |
| IPG240621C00032000 | 5/29/2024 1:36 PM | 32 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 7 | 382 | 20.02% |
| IPG240621C00033000 | 5/29/2024 6:05 PM | 33 | 0.25 | 0.00 | 0.15 | 0.15 | 150.00% | 10 | 654 | 25.78% |
| IPG240621C00034000 | 5/17/2024 2:05 PM | 34 | 0.08 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 12 | 50.20% |
| IPG240621C00036000 | 4/22/2024 5:08 PM | 36 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| IPG240621C00040000 | 5/21/2024 1:47 PM | 40 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 54.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240621P00028000 | 5/3/2024 4:59 PM | 28 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | 8 | 47 | 32.81% |
| IPG240621P00029000 | 5/29/2024 2:37 PM | 29 | 0.15 | 0.15 | 0.20 | 0.00 | 0.00% | 2 | 437 | 26.56% |
| IPG240621P00030000 | 5/30/2024 6:46 PM | 30 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 48 | 284 | 25.68% |
| IPG240621P00031000 | 5/30/2024 3:11 PM | 31 | 1.00 | 0.85 | 0.95 | -0.10 | -9.09% | 65 | 217 | 27.20% |
| IPG240621P00032000 | 5/30/2024 1:52 PM | 32 | 1.80 | 1.55 | 1.75 | -0.05 | -2.70% | 7 | 157 | 32.91% |
| IPG240621P00033000 | 5/30/2024 2:11 PM | 33 | 2.60 | 2.45 | 2.70 | 0.05 | 1.96% | 1 | 9 | 41.02% |
| IPG240621P00040000 | 5/9/2024 4:35 PM | 40 | 8.90 | 9.10 | 9.80 | 0.00 | 0.00% | 1 | 2 | 74.51% |
Related Tickers
OMC Omnicom Group Inc.
90.72
-0.44%
WPP WPP plc
52.30
+2.15%
TZOO Travelzoo
7.70
+0.13%
DLX Deluxe Corporation
22.57
+2.50%
ZD Ziff Davis, Inc.
56.77
+3.86%
PUB.PA Publicis Groupe S.A.
103.35
-0.58%
STGW Stagwell Inc.
6.98
+0.87%
ABLV Able View Global Inc.
1.1000
-11.29%
TSQ Townsquare Media, Inc.
10.95
-0.90%
EEX Emerald Holding, Inc.
5.80
+3.20%