Options Chain for INTERPUBLIC GROUP COS INC COM (IPG) - $31.47 as of 4/29/2024 10:56:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 8.30 | 10.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:59:06 AM EST | |||
| 24.00 | 7.40 | 8.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/29/2024 9:59:06 AM EST | |||
| 25.00 | 6.40 | 7.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 4/29/2024 9:59:06 AM EST | |||
| 26.00 | 5.40 | 5.70 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 4/29/2024 9:59:06 AM EST | |||
| 27.00 | 4.40 | 6.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/29/2024 9:59:06 AM EST | |||
| 28.00 | 3.50 | 5.50 | 2.70 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.99 | 0.02 | -0.01 | 4/17/2024 | 4/29/2024 9:59:06 AM EST |
| 29.00 | 2.50 | 2.70 | 2.46 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.94 | 0.07 | -0.01 | 4/23/2024 | 4/29/2024 9:59:06 AM EST |
| 30.00 | 1.65 | 1.75 | 1.70 | +0.42 | +32.82% | 1 | 79 | 0.23 | 0.82 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 9:59:06 AM EST |
| 31.00 | 0.90 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 168 | 0.22 | 0.62 | 0.25 | -0.02 | 4/25/2024 | 4/29/2024 9:59:06 AM EST |
| 32.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 267 | 0.22 | 0.36 | 0.25 | -0.02 | 4/26/2024 | 4/29/2024 9:59:06 AM EST |
| 33.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 1 | 492 | 0.21 | 0.16 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 9:59:06 AM EST |
| 34.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 610 | 0.42 | 0.05 | 0.07 | 0.00 | 4/22/2024 | 4/29/2024 9:59:06 AM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.69 | 0.01 | 0.02 | 0.00 | 4/22/2024 | 4/29/2024 9:59:06 AM EST |
| 36.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.36 | 0.00 | 0.01 | 0.00 | 4/15/2024 | 4/29/2024 9:59:06 AM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 9:59:06 AM EST |
| 38.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 70 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 9:59:06 AM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:06 AM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:06 AM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:06 AM 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 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:06 AM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 4/29/2024 9:59:06 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/29/2024 9:59:06 AM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/29/2024 9:59:06 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6,411 | 0.90 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 9:59:06 AM EST |
| 28.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.01 | 0.02 | -0.01 | 4/22/2024 | 4/29/2024 9:59:06 AM EST |
| 29.00 | 0.00 | 0.10 | 0.08 | -0.01 | -11.12% | 5 | 274 | 0.29 | -0.06 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 9:59:06 AM EST |
| 30.00 | 0.10 | 0.20 | 0.17 | +0.02 | +13.34% | 1 | 3,454 | 0.24 | -0.18 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 9:59:06 AM EST |
| 31.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 82 | 0.23 | -0.38 | 0.25 | -0.02 | 4/26/2024 | 4/29/2024 9:59:06 AM EST |
| 32.00 | 0.80 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 60 | 0.22 | -0.64 | 0.25 | -0.02 | 4/24/2024 | 4/29/2024 9:59:06 AM EST |
| 33.00 | 1.55 | 1.70 | 2.15 | 0.00 | 0.00% | 0 | 26 | 0.29 | -0.84 | 0.17 | -0.01 | 4/23/2024 | 4/29/2024 9:59:06 AM EST |
| 34.00 | 2.50 | 4.10 | 3.41 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.95 | 0.07 | 0.00 | 4/10/2024 | 4/29/2024 9:59:06 AM EST |
| 35.00 | 3.50 | 3.70 | % | 0 | 0 | 0.50 | -0.99 | 0.02 | 0.00 | 4/29/2024 9:59:06 AM EST | |||
| 36.00 | 4.50 | 4.80 | % | 0 | 0 | 0.52 | -1.00 | 0.01 | 0.00 | 4/29/2024 9:59:06 AM EST | |||
| 37.00 | 5.50 | 5.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:06 AM EST | |||
| 38.00 | 6.40 | 8.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:06 AM EST | |||
| 39.00 | 7.50 | 9.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:06 AM EST | |||
| 40.00 | 8.40 | 9.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:06 AM EST | |||
| 41.00 | 9.50 | 11.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:06 AM EST |