Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,750.58 +199.21 (+0.29%) CMC Crypto 200
1,427.58 -0.99 (-0.07%)
The Interpublic Group of Companies, Inc. (IPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG241018C00027000 | 2024-04-24 10:15AM EDT | 27.00 | 4.70 | 4.90 | 5.90 | 0.00 | - | - | 0 | 45.44% |
| IPG241018C00028000 | 2024-04-30 1:07PM EDT | 28.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 2 | 2 | 14.45% |
| IPG241018C00029000 | 2024-05-24 3:31PM EDT | 29.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 2 | 3 | 23.73% |
| IPG241018C00030000 | 2024-05-23 2:00PM EDT | 30.00 | 2.60 | 1.50 | 2.50 | 0.00 | - | 1 | 4 | 22.83% |
| IPG241018C00031000 | 2024-05-29 12:25PM EDT | 31.00 | 1.85 | 1.80 | 1.90 | +0.29 | +18.59% | 13 | 26 | 22.19% |
| IPG241018C00032000 | 2024-05-31 3:58PM EDT | 32.00 | 1.35 | 1.30 | 2.00 | +0.23 | +20.54% | 10 | 50 | 29.42% |
| IPG241018C00033000 | 2024-05-29 1:42PM EDT | 33.00 | 0.75 | 0.90 | 1.00 | 0.00 | - | 1 | 18 | 21.29% |
| IPG241018C00034000 | 2024-05-31 10:53AM EDT | 34.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 20 | 73 | 21.09% |
| IPG241018C00035000 | 2024-05-30 2:13PM EDT | 35.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 17 | 393 | 20.46% |
| IPG241018C00036000 | 2024-05-23 11:57AM EDT | 36.00 | 0.34 | 0.20 | 0.35 | 0.00 | - | 13 | 72 | 21.53% |
| IPG241018C00037000 | 2024-05-21 3:41PM EDT | 37.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 69 | 21.88% |
| IPG241018C00038000 | 2024-04-30 1:38PM EDT | 38.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 48 | 34.64% |
| IPG241018C00039000 | 2024-05-01 12:12PM EDT | 39.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 10 | 16 | 41.68% |
| IPG241018C00040000 | 2024-04-26 2:08PM EDT | 40.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 10 | 21 | 39.92% |
| IPG241018C00045000 | 2024-03-25 3:06PM EDT | 45.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 51.17% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG241018P00023000 | 2024-02-26 10:48AM EDT | 23.00 | 0.32 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 37.06% |
| IPG241018P00025000 | 2024-04-22 2:55PM EDT | 25.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IPG241018P00027000 | 2024-05-30 2:16PM EDT | 27.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 50 | 50 | 25.05% |
| IPG241018P00028000 | 2024-05-31 1:10PM EDT | 28.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | 19 | 29 | 24.68% |
| IPG241018P00029000 | 2024-05-31 3:31PM EDT | 29.00 | 0.90 | 0.70 | 0.85 | -0.05 | -5.26% | 67 | 249 | 24.05% |
| IPG241018P00030000 | 2024-05-30 2:46PM EDT | 30.00 | 1.35 | 1.05 | 1.15 | 0.00 | - | 32 | 86 | 23.12% |
| IPG241018P00031000 | 2024-05-31 3:57PM EDT | 31.00 | 1.55 | 1.45 | 1.60 | -0.30 | -16.22% | 29 | 98 | 23.12% |
| IPG241018P00032000 | 2024-05-30 1:43PM EDT | 32.00 | 2.35 | 1.95 | 2.10 | 0.00 | - | 2 | 152 | 22.61% |
| IPG241018P00033000 | 2024-05-28 10:05AM EDT | 33.00 | 2.33 | 1.80 | 2.75 | 0.00 | - | 2 | 16 | 22.93% |
| IPG241018P00035000 | 2024-05-28 10:08AM EDT | 35.00 | 3.80 | 2.90 | 6.00 | 0.00 | - | 2 | 2 | 48.05% |
| IPG241018P00036000 | 2024-04-29 9:36AM EDT | 36.00 | 5.00 | 5.50 | 5.80 | 0.00 | - | 1 | 1 | 35.21% |
| IPG241018P00037000 | 2024-03-01 4:07PM EDT | 37.00 | 6.20 | 4.90 | 5.20 | 0.00 | - | 2 | 2 | 0.00% |
| IPG241018P00038000 | 2024-03-13 3:29PM EDT | 38.00 | 5.70 | 7.60 | 9.80 | 0.00 | - | 2 | 8 | 54.74% |
| IPG241018P00039000 | 2024-03-11 1:59PM EDT | 39.00 | 6.50 | 7.70 | 8.90 | 0.00 | - | 2 | 3 | 46.05% |
| IPG241018P00045000 | 2024-04-26 11:04AM EDT | 45.00 | 13.80 | 13.10 | 14.20 | 0.00 | - | 18 | 18 | 47.22% |
© 2024 Yahoo. All rights reserved.