Options Chain for INTERPUBLIC GROUP COS INC COM (IPG) - $27.66 as of 11/20/2024 4:13:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 6.60 | 10.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 21.00 | 5.80 | 9.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 22.00 | 4.60 | 8.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 23.00 | 4.60 | 7.80 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 24.00 | 3.70 | 6.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 25.00 | 3.00 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.94 | 0.08 | 0.00 | 10/22/2024 | 11/20/2024 4:00:07 PM EST |
| 26.00 | 2.40 | 2.65 | 2.10 | +0.42 | +25.00% | 2 | 23 | 0.32 | 0.86 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 27.00 | 1.55 | 2.75 | 1.50 | +0.35 | +30.44% | 63 | 120 | 0.47 | 0.73 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 28.00 | 0.90 | 1.10 | 1.09 | +0.59 | +118.00% | 125 | 466 | 0.27 | 0.56 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 29.00 | 0.50 | 0.65 | 0.43 | +0.20 | +86.96% | 30 | 281 | 0.27 | 0.38 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 30.00 | 0.25 | 0.35 | 0.25 | +0.15 | +150.00% | 9 | 219 | 0.28 | 0.23 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 31.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 287 | 0.43 | 0.13 | 0.09 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 32.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 2 | 10 | 0.36 | 0.07 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 33.00 | 0.00 | 0.10 | 0.02 | -0.07 | -77.78% | 3 | 7 | 0.51 | 0.03 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 34.00 | 0.00 | 1.00 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.01 | 0.01 | 0.00 | 10/21/2024 | 11/20/2024 4:00:07 PM EST |
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 36.00 | 0.00 | 1.00 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 37.00 | 0.00 | 0.05 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 38.00 | 0.00 | 1.00 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 39.00 | 0.00 | 1.00 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 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 | 0.95 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.62 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:07 PM EST |
| 24.00 | 0.00 | 0.70 | 0.18 | +0.05 | +38.47% | 6 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 25.00 | 0.05 | 0.20 | 0.21 | +0.01 | +5.00% | 1 | 11 | 0.32 | -0.06 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 26.00 | 0.15 | 0.35 | 0.25 | -0.10 | -28.58% | 3 | 87 | 0.31 | -0.14 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 27.00 | 0.35 | 0.50 | 0.47 | -0.20 | -29.86% | 43 | 2,085 | 0.28 | -0.27 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 28.00 | 0.75 | 0.90 | 0.88 | -0.37 | -29.60% | 71 | 5,032 | 0.28 | -0.44 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 29.00 | 1.30 | 1.50 | 1.95 | 0.00 | 0.00% | 0 | 288 | 0.29 | -0.62 | 0.17 | -0.01 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 30.00 | 1.75 | 3.30 | 2.47 | 0.00 | 0.00% | 0 | 531 | 0.48 | -0.77 | 0.13 | -0.01 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 31.00 | 1.80 | 5.50 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.87 | 0.09 | -0.01 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 32.00 | 3.60 | 4.20 | 2.13 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.93 | 0.05 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 33.00 | 4.10 | 6.60 | 3.20 | 0.00 | 0.00% | 0 | 11 | 1.35 | -0.97 | 0.03 | 0.00 | 10/28/2024 | 11/20/2024 4:00:07 PM EST |
| 34.00 | 5.80 | 6.80 | 4.40 | 0.00 | 0.00% | 0 | 17 | 2.07 | -0.99 | 0.01 | 0.00 | 10/25/2024 | 11/20/2024 4:00:07 PM EST |
| 35.00 | 6.00 | 7.90 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.99 | -1.00 | 0.01 | 0.00 | 10/25/2024 | 11/20/2024 4:00:07 PM EST |
| 36.00 | 6.00 | 8.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 37.00 | 8.00 | 10.10 | 5.30 | 0.00 | 0.00% | 0 | 8 | 0.67 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:07 PM EST |
| 38.00 | 9.00 | 10.90 | 8.10 | 0.00 | 0.00% | 0 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:07 PM EST |
| 39.00 | 10.00 | 12.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 40.00 | 10.40 | 12.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 45.00 | 15.90 | 18.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |