NYSE - Delayed Quote • USD
The Interpublic Group of Companies, Inc. (IPG)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:29 PM EDT
| 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 | 2.50 | 4.60 | 0.00 | 0.00% | - | 5 | 82.32% |
| IPG240517C00029000 | 4/23/2024 4:01 PM | 29 | 2.46 | 1.00 | 3.90 | 0.00 | 0.00% | 1 | 2 | 61.23% |
| IPG240517C00030000 | 5/3/2024 3:13 PM | 30 | 0.95 | 0.90 | 1.00 | 0.00 | 0.00% | 1 | 86 | 24.02% |
| IPG240517C00031000 | 5/3/2024 6:15 PM | 31 | 0.39 | 0.30 | 0.40 | 0.05 | 14.71% | 5 | 167 | 21.88% |
| IPG240517C00032000 | 5/3/2024 4:02 PM | 32 | 0.08 | 0.00 | 1.90 | -0.12 | -60.00% | 14 | 277 | 61.43% |
| IPG240517C00033000 | 5/2/2024 5:03 PM | 33 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 485 | 51.47% |
| IPG240517C00034000 | 4/22/2024 6:53 PM | 34 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 607 | 610 | 58.11% |
| IPG240517C00035000 | 4/22/2024 5:34 PM | 35 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 32 | 67.77% |
| IPG240517C00036000 | 4/15/2024 3:56 PM | 36 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 66 | 72 | 46.48% |
| IPG240517C00037000 | 4/23/2024 7:25 PM | 37 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 11 | 52.73% |
| IPG240517C00038000 | 3/28/2024 1:34 PM | 38 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 70 | 70 | 52.34% |
| 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 | 70.51% |
| IPG240517P00028000 | 4/30/2024 5:15 PM | 28 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 57.13% |
| IPG240517P00029000 | 5/1/2024 4:12 PM | 29 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 275 | 26.17% |
| IPG240517P00030000 | 5/2/2024 4:25 PM | 30 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 5 | 3,480 | 20.02% |
| IPG240517P00031000 | 5/3/2024 3:16 PM | 31 | 0.60 | 0.55 | 0.65 | -0.21 | -25.93% | 17 | 99 | 20.61% |
| IPG240517P00032000 | 4/29/2024 7:36 PM | 32 | 0.89 | 1.25 | 1.40 | 0.00 | 0.00% | 10 | 70 | 21.68% |
| IPG240517P00033000 | 5/3/2024 7:48 PM | 33 | 2.34 | 1.80 | 2.95 | 0.19 | 8.84% | 2 | 5 | 62.40% |
| IPG240517P00034000 | 4/10/2024 5:19 PM | 34 | 3.41 | 3.20 | 3.40 | 0.00 | 0.00% | 3 | 0 | 40.33% |
Related Tickers
OMC Omnicom Group Inc.
92.75
+0.13%
WPP WPP plc
51.07
+1.09%
STGW Stagwell Inc.
6.90
-3.23%
TSQ Townsquare Media, Inc.
12.49
+0.16%
PUB.PA Publicis Groupe S.A.
104.75
+1.01%
TZOO Travelzoo
8.89
+2.42%
IAS Integral Ad Science Holding Corp.
9.95
+0.71%
MCHX Marchex, Inc.
1.3600
0.00%
ZD Ziff Davis, Inc.
53.88
+0.54%
SWAG Stran & Company, Inc.
1.2300
+6.03%