Omnicom Group Inc. (OMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM 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 9:32AM EDT | 85.00 | 10.65 | 9.10 | 12.10 | -0.15 | -1.39% | 2 | 61 | 52.20% |
| OMC240517C00087500 | 2024-04-29 2:43PM EDT | 87.50 | 8.50 | 6.10 | 8.40 | 0.00 | - | 2 | 4 | 47.80% |
| OMC240517C00090000 | 2024-04-29 10:56AM EDT | 90.00 | 6.50 | 5.30 | 5.90 | 0.00 | - | 2 | 21 | 37.53% |
| OMC240517C00092500 | 2024-04-30 9:42AM EDT | 92.50 | 3.89 | 3.30 | 3.60 | -0.11 | -2.75% | 1 | 96 | 29.03% |
| OMC240517C00095000 | 2024-04-29 10:06AM EDT | 95.00 | 2.60 | 1.65 | 1.85 | 0.00 | - | 5 | 180 | 24.34% |
| OMC240517C00097500 | 2024-04-29 3:29PM EDT | 97.50 | 1.00 | 0.70 | 0.85 | 0.00 | - | 3 | 248 | 23.15% |
| OMC240517C00100000 | 2024-04-29 1:51PM EDT | 100.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 8 | 299 | 21.92% |
| OMC240517C00105000 | 2024-04-26 9:57AM EDT | 105.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 1 | 450 | 66.82% |
| OMC240517C00110000 | 2024-04-24 11:59AM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 86.33% |
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 | 40.82% |
| OMC240517P00085000 | 2024-04-23 11:54AM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 30 | 41.46% |
| OMC240517P00087500 | 2024-04-30 9:32AM EDT | 87.50 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 1 | 47 | 25.59% |
| OMC240517P00090000 | 2024-04-29 11:44AM EDT | 90.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 12 | 247 | 21.78% |
| OMC240517P00092500 | 2024-04-25 1:59PM EDT | 92.50 | 0.55 | 0.60 | 0.80 | +0.10 | +22.22% | 1 | 185 | 19.80% |
| OMC240517P00095000 | 2024-04-29 3:23PM EDT | 95.00 | 1.25 | 1.55 | 1.70 | 0.00 | - | 5 | 35 | 17.77% |
| OMC240517P00097500 | 2024-04-25 10:26AM EDT | 97.50 | 2.95 | 2.80 | 3.10 | 0.00 | - | - | 2 | 12.77% |
© 2024 Yahoo. All rights reserved.