Options Chain for INTERPUBLIC GROUP COS INC COM (IPG) - $31.16 as of 4/26/2024 3:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 7.00 | 10.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 24.00 | 7.10 | 9.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 5.30 | 8.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 26.00 | 5.50 | 7.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 27.00 | 3.60 | 6.50 | % | 0 | 0 | 1.35 | 1.00 | 0.01 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 28.00 | 3.50 | 5.80 | 2.70 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.97 | 0.03 | -0.01 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 29.00 | 1.95 | 2.80 | 2.46 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.92 | 0.07 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 1.65 | 1.85 | 1.28 | 0.00 | 0.00% | 0 | 79 | 0.22 | 0.82 | 0.14 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 31.00 | 0.90 | 1.05 | 0.55 | 0.00 | 0.00% | 0 | 168 | 0.21 | 0.65 | 0.22 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 32.00 | 0.40 | 0.50 | 0.45 | +0.13 | +40.63% | 4 | 263 | 0.21 | 0.41 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 33.00 | 0.15 | 0.20 | 0.15 | +0.10 | +200.00% | 7 | 486 | 0.21 | 0.21 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 610 | 0.20 | 0.08 | 0.10 | -0.01 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.02 | 0.04 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 36.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.32 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 38.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 70 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:02 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 6,411 | 0.64 | 0.00 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 28.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.03 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 29.00 | 0.00 | 0.10 | 0.09 | -0.01 | -10.00% | 1 | 275 | 0.29 | -0.08 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 0.15 | 0.20 | 0.15 | -0.15 | -50.00% | 4 | 3,456 | 0.24 | -0.18 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 31.00 | 0.35 | 0.45 | 0.45 | -0.45 | -50.00% | 2 | 83 | 0.22 | -0.35 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 32.00 | 0.80 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 60 | 0.21 | -0.59 | 0.25 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 33.00 | 1.50 | 3.80 | 2.15 | 0.00 | 0.00% | 0 | 26 | 0.69 | -0.79 | 0.18 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 34.00 | 2.40 | 4.40 | 3.41 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.92 | 0.10 | -0.01 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 3.40 | 4.30 | % | 0 | 0 | 0.70 | -0.98 | 0.04 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 36.00 | 4.40 | 5.40 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 37.00 | 5.20 | 5.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 38.00 | 6.30 | 7.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 39.00 | 7.30 | 7.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 40.00 | 8.10 | 8.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 41.00 | 9.10 | 11.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |