Options Lookup
Interpublic Group Of Companies Inc (IPG)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| IPG 240517C00023000 | C | May 17, 2024 | 23.0 | 7.00 | 10.40 |
| IPG 240517C00024000 | C | May 17, 2024 | 24.0 | 7.10 | 9.40 |
| IPG 240517C00025000 | C | May 17, 2024 | 25.0 | 5.30 | 8.20 |
| IPG 240517C00026000 | C | May 17, 2024 | 26.0 | 5.50 | 7.30 |
| IPG 240517C00027000 | C | May 17, 2024 | 27.0 | 3.60 | 6.50 |
| IPG 240517C00028000 | C | May 17, 2024 | 28.0 | 3.50 | 5.80 |
| IPG 240517C00029000 | C | May 17, 2024 | 29.0 | 1.95 | 2.80 |
| IPG 240517C00030000 | C | May 17, 2024 | 30.0 | 1.65 | 1.85 |
| IPG 240517C00031000 | C | May 17, 2024 | 31.0 | 0.90 | 1.05 |
| IPG 240517C00032000 | C | May 17, 2024 | 32.0 | 0.40 | 0.50 |
| IPG 240517C00033000 | C | May 17, 2024 | 33.0 | 0.15 | 0.20 |
| IPG 240517C00034000 | C | May 17, 2024 | 34.0 | 0.00 | 0.05 |
| IPG 240517C00035000 | C | May 17, 2024 | 35.0 | 0.00 | 0.75 |
| IPG 240517C00036000 | C | May 17, 2024 | 36.0 | 0.00 | 0.05 |
| IPG 240517C00037000 | C | May 17, 2024 | 37.0 | 0.00 | 0.05 |
| IPG 240517C00038000 | C | May 17, 2024 | 38.0 | 0.00 | 0.05 |
| IPG 240517C00039000 | C | May 17, 2024 | 39.0 | 0.00 | 0.75 |
| IPG 240517C00040000 | C | May 17, 2024 | 40.0 | 0.00 | 0.05 |
| IPG 240517C00041000 | C | May 17, 2024 | 41.0 | 0.00 | 0.75 |
| IPG 240517P00023000 | P | May 17, 2024 | 23.0 | 0.00 | 0.75 |
| IPG 240517P00024000 | P | May 17, 2024 | 24.0 | 0.00 | 0.75 |
| IPG 240517P00025000 | P | May 17, 2024 | 25.0 | 0.00 | 0.75 |
| IPG 240517P00026000 | P | May 17, 2024 | 26.0 | 0.00 | 0.75 |
| IPG 240517P00027000 | P | May 17, 2024 | 27.0 | 0.00 | 0.35 |
| IPG 240517P00028000 | P | May 17, 2024 | 28.0 | 0.00 | 0.10 |
| IPG 240517P00029000 | P | May 17, 2024 | 29.0 | 0.00 | 0.10 |
| IPG 240517P00030000 | P | May 17, 2024 | 30.0 | 0.15 | 0.20 |
| IPG 240517P00031000 | P | May 17, 2024 | 31.0 | 0.35 | 0.45 |
| IPG 240517P00032000 | P | May 17, 2024 | 32.0 | 0.80 | 0.95 |
| IPG 240517P00033000 | P | May 17, 2024 | 33.0 | 1.50 | 3.80 |
| IPG 240517P00034000 | P | May 17, 2024 | 34.0 | 2.40 | 4.40 |
| IPG 240517P00035000 | P | May 17, 2024 | 35.0 | 3.40 | 4.30 |
| IPG 240517P00036000 | P | May 17, 2024 | 36.0 | 4.40 | 5.40 |
| IPG 240517P00037000 | P | May 17, 2024 | 37.0 | 5.20 | 5.60 |
| IPG 240517P00038000 | P | May 17, 2024 | 38.0 | 6.30 | 7.40 |
| IPG 240517P00039000 | P | May 17, 2024 | 39.0 | 7.30 | 7.60 |
| IPG 240517P00040000 | P | May 17, 2024 | 40.0 | 8.10 | 8.90 |
| IPG 240517P00041000 | P | May 17, 2024 | 41.0 | 9.10 | 11.20 |
| IPG 240621C00020000 | C | Jun 21, 2024 | 20.0 | 11.50 | 13.50 |
| IPG 240621C00022000 | C | Jun 21, 2024 | 22.0 | 8.00 | 11.50 |
| IPG 240621C00023000 | C | Jun 21, 2024 | 23.0 | 7.30 | 8.80 |
| IPG 240621C00024000 | C | Jun 21, 2024 | 24.0 | 6.30 | 9.40 |
| IPG 240621C00025000 | C | Jun 21, 2024 | 25.0 | 5.10 | 8.50 |
| IPG 240621C00026000 | C | Jun 21, 2024 | 26.0 | 4.20 | 5.80 |
| IPG 240621C00027000 | C | Jun 21, 2024 | 27.0 | 3.70 | 6.10 |
| IPG 240621C00028000 | C | Jun 21, 2024 | 28.0 | 2.55 | 5.90 |
| IPG 240621C00029000 | C | Jun 21, 2024 | 29.0 | 2.10 | 2.95 |
| IPG 240621C00030000 | C | Jun 21, 2024 | 30.0 | 1.30 | 2.10 |
| IPG 240621C00031000 | C | Jun 21, 2024 | 31.0 | 1.25 | 1.35 |
| IPG 240621C00032000 | C | Jun 21, 2024 | 32.0 | 0.75 | 0.85 |
| IPG 240621C00033000 | C | Jun 21, 2024 | 33.0 | 0.40 | 0.50 |
| IPG 240621C00034000 | C | Jun 21, 2024 | 34.0 | 0.20 | 0.25 |
| IPG 240621C00035000 | C | Jun 21, 2024 | 35.0 | 0.05 | 0.15 |
| IPG 240621C00036000 | C | Jun 21, 2024 | 36.0 | 0.00 | 0.75 |
| IPG 240621C00037000 | C | Jun 21, 2024 | 37.0 | 0.00 | 0.75 |
| IPG 240621C00038000 | C | Jun 21, 2024 | 38.0 | 0.00 | 0.75 |
| IPG 240621C00040000 | C | Jun 21, 2024 | 40.0 | 0.00 | 0.75 |
| IPG 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.00 | 0.75 |
| IPG 240621P00022000 | P | Jun 21, 2024 | 22.0 | 0.00 | 0.75 |
| IPG 240621P00023000 | P | Jun 21, 2024 | 23.0 | 0.00 | 0.75 |
| IPG 240621P00024000 | P | Jun 21, 2024 | 24.0 | 0.00 | 0.75 |
| IPG 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.00 | 0.75 |
| IPG 240621P00026000 | P | Jun 21, 2024 | 26.0 | 0.00 | 0.15 |
| IPG 240621P00027000 | P | Jun 21, 2024 | 27.0 | 0.05 | 0.15 |
| IPG 240621P00028000 | P | Jun 21, 2024 | 28.0 | 0.10 | 0.20 |
| IPG 240621P00029000 | P | Jun 21, 2024 | 29.0 | 0.25 | 0.35 |
| IPG 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.45 | 0.55 |
| IPG 240621P00031000 | P | Jun 21, 2024 | 31.0 | 0.80 | 0.90 |
| IPG 240621P00032000 | P | Jun 21, 2024 | 32.0 | 1.35 | 1.45 |
| IPG 240621P00033000 | P | Jun 21, 2024 | 33.0 | 1.00 | 2.85 |
| IPG 240621P00034000 | P | Jun 21, 2024 | 34.0 | 2.75 | 2.90 |
| IPG 240621P00035000 | P | Jun 21, 2024 | 35.0 | 3.60 | 5.80 |
| IPG 240621P00036000 | P | Jun 21, 2024 | 36.0 | 4.50 | 4.80 |
| IPG 240621P00037000 | P | Jun 21, 2024 | 37.0 | 5.50 | 6.20 |
| IPG 240621P00038000 | P | Jun 21, 2024 | 38.0 | 6.50 | 7.10 |
| IPG 240621P00040000 | P | Jun 21, 2024 | 40.0 | 8.50 | 8.90 |
| IPG 240719C00020000 | C | Jul 19, 2024 | 20.0 | 11.50 | 13.50 |
| IPG 240719C00022000 | C | Jul 19, 2024 | 22.0 | 9.30 | 10.50 |
| IPG 240719C00023000 | C | Jul 19, 2024 | 23.0 | 8.50 | 9.40 |
| IPG 240719C00024000 | C | Jul 19, 2024 | 24.0 | 7.50 | 9.20 |
| IPG 240719C00025000 | C | Jul 19, 2024 | 25.0 | 6.30 | 8.20 |
| IPG 240719C00026000 | C | Jul 19, 2024 | 26.0 | 4.30 | 7.90 |
| IPG 240719C00027000 | C | Jul 19, 2024 | 27.0 | 3.30 | 4.90 |
| IPG 240719C00028000 | C | Jul 19, 2024 | 28.0 | 3.70 | 3.90 |
| IPG 240719C00029000 | C | Jul 19, 2024 | 29.0 | 2.00 | 3.10 |
| IPG 240719C00030000 | C | Jul 19, 2024 | 30.0 | 2.15 | 2.30 |
| IPG 240719C00031000 | C | Jul 19, 2024 | 31.0 | 1.55 | 1.70 |
| IPG 240719C00032000 | C | Jul 19, 2024 | 32.0 | 1.05 | 1.15 |
| IPG 240719C00033000 | C | Jul 19, 2024 | 33.0 | 0.65 | 0.75 |
| IPG 240719C00034000 | C | Jul 19, 2024 | 34.0 | 0.40 | 0.50 |
| IPG 240719C00035000 | C | Jul 19, 2024 | 35.0 | 0.20 | 0.30 |
| IPG 240719C00036000 | C | Jul 19, 2024 | 36.0 | 0.10 | 0.15 |
| IPG 240719C00037000 | C | Jul 19, 2024 | 37.0 | 0.00 | 0.45 |
| IPG 240719C00038000 | C | Jul 19, 2024 | 38.0 | 0.00 | 0.75 |
| IPG 240719C00040000 | C | Jul 19, 2024 | 40.0 | 0.00 | 0.75 |
| IPG 240719C00045000 | C | Jul 19, 2024 | 45.0 | 0.00 | 0.20 |
| IPG 240719P00020000 | P | Jul 19, 2024 | 20.0 | 0.00 | 0.35 |
| IPG 240719P00022000 | P | Jul 19, 2024 | 22.0 | 0.00 | 0.75 |
| IPG 240719P00023000 | P | Jul 19, 2024 | 23.0 | 0.00 | 0.75 |
| IPG 240719P00024000 | P | Jul 19, 2024 | 24.0 | 0.00 | 0.75 |
| IPG 240719P00025000 | P | Jul 19, 2024 | 25.0 | 0.00 | 0.75 |
| IPG 240719P00026000 | P | Jul 19, 2024 | 26.0 | 0.05 | 0.15 |
| IPG 240719P00027000 | P | Jul 19, 2024 | 27.0 | 0.10 | 0.20 |
| IPG 240719P00028000 | P | Jul 19, 2024 | 28.0 | 0.25 | 0.30 |
| IPG 240719P00029000 | P | Jul 19, 2024 | 29.0 | 0.40 | 0.45 |
| IPG 240719P00030000 | P | Jul 19, 2024 | 30.0 | 0.65 | 0.75 |
| IPG 240719P00031000 | P | Jul 19, 2024 | 31.0 | 1.05 | 1.15 |
| IPG 240719P00032000 | P | Jul 19, 2024 | 32.0 | 1.55 | 1.65 |
| IPG 240719P00033000 | P | Jul 19, 2024 | 33.0 | 2.15 | 4.30 |
| IPG 240719P00034000 | P | Jul 19, 2024 | 34.0 | 2.85 | 3.60 |
| IPG 240719P00035000 | P | Jul 19, 2024 | 35.0 | 3.70 | 4.30 |
| IPG 240719P00036000 | P | Jul 19, 2024 | 36.0 | 4.40 | 4.80 |
| IPG 240719P00037000 | P | Jul 19, 2024 | 37.0 | 5.30 | 6.30 |
| IPG 240719P00038000 | P | Jul 19, 2024 | 38.0 | 6.50 | 7.30 |
| IPG 240719P00040000 | P | Jul 19, 2024 | 40.0 | 8.00 | 9.00 |
| IPG 240719P00045000 | P | Jul 19, 2024 | 45.0 | 13.40 | 15.70 |
| IPG 241018C00020000 | C | Oct 18, 2024 | 20.0 | 11.50 | 12.30 |
| IPG 241018C00023000 | C | Oct 18, 2024 | 23.0 | 8.60 | 10.20 |
| IPG 241018C00024000 | C | Oct 18, 2024 | 24.0 | 6.20 | 9.30 |
| IPG 241018C00025000 | C | Oct 18, 2024 | 25.0 | 5.40 | 8.00 |
| IPG 241018C00026000 | C | Oct 18, 2024 | 26.0 | 5.70 | 6.10 |
| IPG 241018C00027000 | C | Oct 18, 2024 | 27.0 | 3.40 | 5.30 |
| IPG 241018C00028000 | C | Oct 18, 2024 | 28.0 | 3.90 | 4.50 |
| IPG 241018C00029000 | C | Oct 18, 2024 | 29.0 | 1.90 | 3.70 |
| IPG 241018C00030000 | C | Oct 18, 2024 | 30.0 | 1.90 | 3.10 |
| IPG 241018C00031000 | C | Oct 18, 2024 | 31.0 | 2.05 | 2.50 |
| IPG 241018C00032000 | C | Oct 18, 2024 | 32.0 | 1.60 | 2.00 |
| IPG 241018C00033000 | C | Oct 18, 2024 | 33.0 | 1.25 | 1.55 |
| IPG 241018C00034000 | C | Oct 18, 2024 | 34.0 | 0.45 | 1.20 |
| IPG 241018C00035000 | C | Oct 18, 2024 | 35.0 | 0.80 | 0.90 |
| IPG 241018C00036000 | C | Oct 18, 2024 | 36.0 | 0.55 | 0.65 |
| IPG 241018C00037000 | C | Oct 18, 2024 | 37.0 | 0.40 | 0.50 |
| IPG 241018C00038000 | C | Oct 18, 2024 | 38.0 | 0.25 | 0.30 |
| IPG 241018C00039000 | C | Oct 18, 2024 | 39.0 | 0.15 | 0.25 |
| IPG 241018C00040000 | C | Oct 18, 2024 | 40.0 | 0.10 | 0.20 |
| IPG 241018C00045000 | C | Oct 18, 2024 | 45.0 | 0.00 | 0.20 |
| IPG 241018P00020000 | P | Oct 18, 2024 | 20.0 | 0.00 | 0.30 |
| IPG 241018P00023000 | P | Oct 18, 2024 | 23.0 | 0.10 | 0.20 |
| IPG 241018P00024000 | P | Oct 18, 2024 | 24.0 | 0.20 | 0.25 |
| IPG 241018P00025000 | P | Oct 18, 2024 | 25.0 | 0.25 | 0.35 |
| IPG 241018P00026000 | P | Oct 18, 2024 | 26.0 | 0.35 | 0.45 |
| IPG 241018P00027000 | P | Oct 18, 2024 | 27.0 | 0.50 | 0.60 |
| IPG 241018P00028000 | P | Oct 18, 2024 | 28.0 | 0.75 | 0.85 |
| IPG 241018P00029000 | P | Oct 18, 2024 | 29.0 | 1.00 | 1.10 |
| IPG 241018P00030000 | P | Oct 18, 2024 | 30.0 | 1.35 | 1.45 |
| IPG 241018P00031000 | P | Oct 18, 2024 | 31.0 | 1.75 | 1.85 |
| IPG 241018P00032000 | P | Oct 18, 2024 | 32.0 | 2.25 | 2.35 |
| IPG 241018P00033000 | P | Oct 18, 2024 | 33.0 | 2.80 | 2.90 |
| IPG 241018P00034000 | P | Oct 18, 2024 | 34.0 | 3.40 | 3.60 |
| IPG 241018P00035000 | P | Oct 18, 2024 | 35.0 | 4.10 | 5.70 |
| IPG 241018P00036000 | P | Oct 18, 2024 | 36.0 | 4.90 | 5.10 |
| IPG 241018P00037000 | P | Oct 18, 2024 | 37.0 | 4.30 | 7.60 |
| IPG 241018P00038000 | P | Oct 18, 2024 | 38.0 | 5.60 | 8.70 |
| IPG 241018P00039000 | P | Oct 18, 2024 | 39.0 | 6.20 | 9.30 |
| IPG 241018P00040000 | P | Oct 18, 2024 | 40.0 | 8.50 | 9.60 |
| IPG 241018P00045000 | P | Oct 18, 2024 | 45.0 | 13.40 | 15.50 |
OPRA data is delayed 15 minutes.