Omnicom Group Inc. (OMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240517C00085000 | 2024-05-17 9:51AM EDT | 85.00 | 11.12 | 9.60 | 13.40 | -0.18 | -1.59% | 3 | 24 | 203.52% |
| OMC240517C00087500 | 2024-05-10 12:04PM EDT | 87.50 | 8.80 | 7.00 | 11.00 | 0.00 | - | 2 | 4 | 167.97% |
| OMC240517C00090000 | 2024-05-14 3:55PM EDT | 90.00 | 6.25 | 5.40 | 6.40 | -0.46 | -6.86% | 5 | 19 | 58.59% |
| OMC240517C00092500 | 2024-05-17 10:46AM EDT | 92.50 | 3.40 | 3.20 | 3.80 | -1.40 | -29.17% | 21 | 268 | 52.93% |
| OMC240517C00095000 | 2024-05-17 10:38AM EDT | 95.00 | 1.35 | 0.85 | 1.25 | -0.50 | -27.03% | 123 | 453 | 36.52% |
| OMC240517C00097500 | 2024-05-17 9:42AM EDT | 97.50 | 0.15 | 0.00 | 0.30 | -0.03 | -16.67% | 27 | 192 | 43.75% |
| OMC240517C00100000 | 2024-05-17 10:38AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | +0.12 | +400.00% | 82 | 399 | 82.91% |
| OMC240517C00105000 | 2024-05-16 1:31PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 1 | 438 | 102.34% |
| OMC240517C00110000 | 2024-04-24 11:59AM EDT | 110.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 9 | 199.80% |
| OMC240517C00115000 | 2024-05-10 10:57AM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 179.69% |
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 | 165.63% |
| OMC240517P00085000 | 2024-04-23 11:54AM EDT | 85.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 30 | 341.21% |
| OMC240517P00087500 | 2024-05-10 10:42AM EDT | 87.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 39 | 82.81% |
| OMC240517P00090000 | 2024-05-10 9:30AM EDT | 90.00 | 1.11 | 0.00 | 0.05 | 0.00 | - | 4 | 252 | 60.16% |
| OMC240517P00092500 | 2024-05-08 3:58PM EDT | 92.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 12 | 183 | 53.52% |
| OMC240517P00095000 | 2024-05-15 10:51AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 26.47% |
| OMC240517P00097500 | 2024-04-25 10:26AM EDT | 97.50 | 2.95 | 1.05 | 3.20 | 0.00 | - | - | 2 | 56.25% |
© 2024 Yahoo. All rights reserved.