Omnicom Group Inc. (OMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC241018C00070000 | 2024-03-22 11:39AM EDT | 70.00 | 26.00 | 21.50 | 26.10 | 0.00 | - | 4 | 5 | 0.00% |
| OMC241018C00080000 | 2024-03-07 3:58PM EDT | 80.00 | 14.00 | 14.90 | 17.70 | 0.00 | - | - | 4 | 29.71% |
| OMC241018C00082500 | 2024-04-19 10:58AM EDT | 82.50 | 10.00 | 14.70 | 17.40 | 0.00 | - | 1 | 1 | 39.06% |
| OMC241018C00085000 | 2024-04-18 2:38PM EDT | 85.00 | 10.62 | 12.70 | 13.30 | 0.00 | - | 8 | 19 | 26.43% |
| OMC241018C00087500 | 2024-04-18 1:42PM EDT | 87.50 | 9.20 | 9.20 | 12.20 | 0.00 | - | 1 | 26 | 29.76% |
| OMC241018C00090000 | 2024-05-17 2:37PM EDT | 90.00 | 9.45 | 9.10 | 10.40 | 0.00 | - | 4 | 49 | 28.72% |
| OMC241018C00092500 | 2024-05-02 10:24AM EDT | 92.50 | 6.65 | 7.40 | 9.70 | 0.00 | - | 1 | 21 | 31.87% |
| OMC241018C00095000 | 2024-05-16 2:54PM EDT | 95.00 | 6.67 | 5.90 | 6.30 | 0.00 | - | 4 | 4 | 23.15% |
| OMC241018C00097500 | 2024-05-17 10:00AM EDT | 97.50 | 5.00 | 4.60 | 5.00 | 0.00 | - | 1 | 16 | 22.63% |
| OMC241018C00100000 | 2024-05-15 3:54PM EDT | 100.00 | 4.74 | 3.50 | 3.70 | 0.00 | - | 31 | 392 | 21.40% |
| OMC241018C00105000 | 2024-05-15 3:19PM EDT | 105.00 | 2.50 | 1.85 | 2.70 | 0.00 | - | 168 | 225 | 23.73% |
| OMC241018C00110000 | 2024-05-13 1:04PM EDT | 110.00 | 1.00 | 0.75 | 1.35 | -0.20 | -16.67% | 22 | 28 | 22.06% |
| OMC241018C00115000 | 2024-05-15 10:04AM EDT | 115.00 | 0.65 | 0.35 | 0.90 | 0.00 | - | 5 | 16 | 23.29% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC241018P00060000 | 2024-04-23 9:34AM EDT | 60.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 44.58% |
| OMC241018P00065000 | 2024-03-25 9:30AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| OMC241018P00070000 | 2024-03-22 10:19AM EDT | 70.00 | 0.60 | 0.50 | 0.90 | 0.00 | - | 3 | 3 | 37.94% |
| OMC241018P00075000 | 2024-05-16 12:47PM EDT | 75.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 58.39% |
| OMC241018P00077500 | 2024-05-01 2:35PM EDT | 77.50 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.81% |
| OMC241018P00080000 | 2024-04-19 1:23PM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| OMC241018P00082500 | 2024-05-17 2:37PM EDT | 82.50 | 0.95 | 0.75 | 1.05 | 0.00 | - | 4 | 10 | 23.26% |
| OMC241018P00085000 | 2024-04-29 9:47AM EDT | 85.00 | 1.85 | 1.25 | 1.45 | 0.00 | - | 2 | 3 | 22.68% |
| OMC241018P00087500 | 2024-05-20 12:38PM EDT | 87.50 | 1.80 | 1.75 | 4.20 | -0.60 | -25.00% | 6 | 27 | 33.15% |
| OMC241018P00090000 | 2024-05-08 3:54PM EDT | 90.00 | 3.10 | 2.40 | 2.60 | 0.00 | - | 20 | 29 | 21.45% |
| OMC241018P00092500 | 2024-05-08 3:52PM EDT | 92.50 | 4.00 | 3.20 | 3.40 | 0.00 | - | 83 | 99 | 20.84% |
| OMC241018P00095000 | 2024-05-08 3:55PM EDT | 95.00 | 5.00 | 4.10 | 4.30 | 0.00 | - | 61 | 78 | 19.92% |
| OMC241018P00097500 | 2024-05-10 11:36AM EDT | 97.50 | 5.80 | 5.30 | 5.60 | 0.00 | - | 78 | 79 | 19.85% |
| OMC241018P00100000 | 2024-05-20 12:38PM EDT | 100.00 | 6.70 | 6.70 | 7.10 | -0.50 | -6.94% | 1 | 4 | 19.80% |
© 2024 Yahoo. All rights reserved.