Omnicom Group Inc. (OMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240517C00085000 | 2024-04-30 12:29PM EDT | 85.00 | 9.20 | 8.70 | 9.80 | -1.60 | -14.81% | 5 | 61 | 57.30% |
| OMC240517C00087500 | 2024-04-29 2:43PM EDT | 87.50 | 8.50 | 6.20 | 6.70 | 0.00 | - | 2 | 4 | 37.16% |
| OMC240517C00090000 | 2024-04-29 10:56AM EDT | 90.00 | 6.50 | 4.10 | 4.40 | 0.00 | - | 2 | 21 | 29.93% |
| OMC240517C00092500 | 2024-04-30 1:47PM EDT | 92.50 | 2.65 | 2.30 | 2.45 | -1.35 | -33.75% | 3 | 96 | 24.88% |
| OMC240517C00095000 | 2024-04-30 1:30PM EDT | 95.00 | 1.20 | 1.10 | 1.20 | -1.40 | -53.85% | 5 | 180 | 23.37% |
| OMC240517C00097500 | 2024-04-29 3:29PM EDT | 97.50 | 1.00 | 0.30 | 0.45 | 0.00 | - | 3 | 248 | 21.83% |
| OMC240517C00100000 | 2024-04-29 1:51PM EDT | 100.00 | 0.25 | 0.05 | 0.15 | -0.20 | -44.44% | 31 | 299 | 21.58% |
| OMC240517C00105000 | 2024-04-30 11:27AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 450 | 26.76% |
| OMC240517C00110000 | 2024-04-24 11:59AM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 91.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240517P00080000 | 2024-04-18 1:45PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 38.09% |
| OMC240517P00085000 | 2024-04-23 11:54AM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 30 | 37.60% |
| OMC240517P00087500 | 2024-04-30 9:32AM EDT | 87.50 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 1 | 47 | 23.44% |
| OMC240517P00090000 | 2024-04-29 11:44AM EDT | 90.00 | 0.25 | 0.45 | 0.55 | 0.00 | - | 12 | 247 | 21.05% |
| OMC240517P00092500 | 2024-04-30 12:33PM EDT | 92.50 | 0.95 | 1.10 | 1.20 | +0.50 | +111.11% | 2 | 185 | 18.85% |
| OMC240517P00095000 | 2024-04-30 11:02AM EDT | 95.00 | 1.90 | 2.30 | 2.50 | +0.65 | +52.00% | 11 | 35 | 17.63% |
| OMC240517P00097500 | 2024-04-25 10:26AM EDT | 97.50 | 2.95 | 4.10 | 5.50 | 0.00 | - | - | 2 | 34.35% |
© 2024 Yahoo. All rights reserved.