Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,057.60 -4.22 (-0.08%) Dow
37,883.36 +148.25 (+0.39%) Nasdaq
15,864.75 -20.27 (-0.13%) Bitcoin USD
62,865.69 -3,152.60 (-4.78%) CMC Crypto 200
885.54 0.00 (0.00%)
The Interpublic Group of Companies, Inc. (IPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240419C00015000 | 2024-03-01 10:59AM EDT | 15.00 | 16.00 | 15.90 | 20.00 | 0.00 | - | 5 | 5 | 928.13% |
| IPG240419C00020000 | 2023-08-28 9:30AM EDT | 20.00 | 12.57 | 7.70 | 9.30 | 0.00 | - | - | 1 | 0.00% |
| IPG240419C00024000 | 2023-11-01 2:21PM EDT | 24.00 | 4.70 | 7.60 | 7.90 | 0.00 | - | - | 4 | 339.06% |
| IPG240419C00025000 | 2024-04-10 1:23PM EDT | 25.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| IPG240419C00027000 | 2024-01-23 3:41PM EDT | 27.00 | 5.70 | 5.20 | 7.60 | 0.00 | - | 1 | 20 | 384.77% |
| IPG240419C00028000 | 2024-03-26 1:18PM EDT | 28.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| IPG240419C00029000 | 2024-04-11 10:38AM EDT | 29.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| IPG240419C00030000 | 2024-04-15 11:47AM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 126 | 238 | 0.00% |
| IPG240419C00031000 | 2024-04-15 2:14PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 589 | 6.25% |
| IPG240419C00032000 | 2024-04-15 1:25PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 769 | 12.50% |
| IPG240419C00033000 | 2024-04-15 11:04AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 2,082 | 25.00% |
| IPG240419C00034000 | 2024-04-10 2:59PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,481 | 25.00% |
| IPG240419C00035000 | 2024-04-05 12:35PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 2,254 | 25.00% |
| IPG240419C00036000 | 2024-04-10 10:46AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 544 | 50.00% |
| IPG240419C00037000 | 2024-03-18 3:46PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 50.00% |
| IPG240419C00038000 | 2024-04-15 10:14AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 16 | 50.00% |
| IPG240419C00039000 | 2024-03-14 12:23PM EDT | 39.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 196.88% |
| IPG240419C00040000 | 2024-03-22 9:39AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| IPG240419C00045000 | 2024-03-14 12:40PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 165.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPG240419P00022000 | 2023-10-06 11:08AM EDT | 22.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 108 | 79 | 226.56% |
| IPG240419P00023000 | 2023-10-30 9:40AM EDT | 23.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| IPG240419P00024000 | 2023-10-20 9:42AM EDT | 24.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | 23 | 41 | 182.03% |
| IPG240419P00025000 | 2023-11-30 2:10PM EDT | 25.00 | 0.33 | 0.10 | 0.20 | 0.00 | - | 1 | 75 | 133.59% |
| IPG240419P00026000 | 2023-11-14 10:33AM EDT | 26.00 | 0.80 | 0.20 | 0.25 | 0.00 | - | 10 | 24 | 125.78% |
| IPG240419P00027000 | 2023-12-07 12:12PM EDT | 27.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 2 | 22 | 113.48% |
| IPG240419P00028000 | 2024-03-14 12:24PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 51.56% |
| IPG240419P00029000 | 2024-04-09 12:12PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 46 | 12.50% |
| IPG240419P00030000 | 2024-04-15 3:25PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 961 | 3.13% |
| IPG240419P00031000 | 2024-04-15 3:50PM EDT | 31.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24 | 300 | 0.00% |
| IPG240419P00032000 | 2024-04-15 2:19PM EDT | 32.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 29 | 406 | 0.00% |
| IPG240419P00033000 | 2024-04-15 3:24PM EDT | 33.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 96 | 0.00% |
| IPG240419P00034000 | 2024-03-22 12:32PM EDT | 34.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 17 | 11 | 0.00% |
| IPG240419P00035000 | 2024-03-14 1:01PM EDT | 35.00 | 2.40 | 2.50 | 6.50 | 0.00 | - | 15 | 15 | 270.90% |
| IPG240419P00036000 | 2024-03-06 10:31AM EDT | 36.00 | 4.30 | 4.20 | 4.50 | 0.00 | - | 6 | 6 | 0.00% |
| IPG240419P00037000 | 2023-09-22 3:50PM EDT | 37.00 | 8.28 | 9.30 | 9.60 | 0.00 | - | 2 | 3 | 391.99% |
| IPG240419P00038000 | 2023-09-07 1:33PM EDT | 38.00 | 6.25 | 8.90 | 9.10 | 0.00 | - | - | 1 | 284.38% |
| IPG240419P00039000 | 2023-10-20 12:01PM EDT | 39.00 | 11.30 | 8.70 | 9.10 | 0.00 | - | 1 | 1 | 165.23% |
| IPG240419P00040000 | 2023-10-26 3:11PM EDT | 40.00 | 12.20 | 9.50 | 9.90 | 0.00 | - | 1 | 0 | 177.34% |
| IPG240419P00042000 | 2023-10-20 3:02PM EDT | 42.00 | 14.10 | 10.40 | 12.10 | 0.00 | - | 6 | 6 | 237.50% |
| IPG240419P00045000 | 2023-11-22 11:03AM EDT | 45.00 | 14.70 | 11.90 | 12.10 | 0.00 | - | 44 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.