Options Chain for INTERPUBLIC GROUP COS INC COM (IPG) - $31.46 as of 9/6/2024 3:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.20 | 11.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 22.00 | 8.50 | 10.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 23.00 | 7.80 | 10.20 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 24.00 | 6.40 | 8.40 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:46 PM EST |
| 25.00 | 5.70 | 7.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 26.00 | 5.00 | 5.50 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:46 PM EST |
| 27.00 | 3.70 | 6.00 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.58 | 0.99 | 0.01 | 0.00 | 7/30/2024 | 9/6/2024 3:59:46 PM EST |
| 28.00 | 2.60 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.97 | 0.04 | -0.01 | 8/1/2024 | 9/6/2024 3:59:46 PM EST |
| 29.00 | 2.15 | 2.30 | 2.46 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.89 | 0.10 | -0.01 | 8/21/2024 | 9/6/2024 3:59:46 PM EST |
| 30.00 | 0.40 | 1.45 | 1.65 | 0.00 | 0.00% | 0 | 0 | 0.16 | 0.76 | 0.18 | -0.02 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 31.00 | 0.60 | 0.75 | 1.05 | +0.15 | +16.67% | 1 | 74 | 0.25 | 0.54 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 32.00 | 0.20 | 0.30 | 0.30 | -0.10 | -25.00% | 1 | 684 | 0.24 | 0.28 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 33.00 | 0.00 | 0.10 | 0.11 | -0.14 | -56.00% | 2 | 706 | 0.26 | 0.09 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 34.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.35 | 0.02 | 0.04 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 35.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 36.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 37.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:46 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.78 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 23.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:46 PM EST |
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 26.00 | 0.00 | 1.00 | 0.31 | 0.00 | 0.00% | 0 | 25 | 1.29 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:46 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.44 | -0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 265 | 0.41 | -0.03 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 130 | 0.30 | -0.11 | 0.10 | -0.01 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 30.00 | 0.15 | 0.25 | 0.10 | -0.10 | -50.00% | 5 | 444 | 0.25 | -0.24 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 31.00 | 0.45 | 0.55 | 0.52 | -0.13 | -20.00% | 10 | 132 | 0.23 | -0.46 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 32.00 | 1.05 | 1.15 | 1.15 | +0.25 | +27.78% | 2 | 127 | 0.20 | -0.72 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 33.00 | 1.85 | 3.60 | 1.20 | 0.00 | 0.00% | 0 | 100 | 0.28 | -0.91 | 0.13 | -0.01 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 34.00 | 2.35 | 3.30 | 2.94 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.98 | 0.04 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 35.00 | 3.80 | 4.10 | 2.85 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:46 PM EST |
| 36.00 | 4.20 | 5.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 37.00 | 5.50 | 6.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 38.00 | 6.40 | 7.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 39.00 | 7.60 | 8.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 40.00 | 6.90 | 9.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST |