Omnicom Group Inc. (OMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240517C00085000 | 2024-05-03 10:56AM EDT | 85.00 | 8.10 | 6.30 | 9.40 | 0.00 | - | 1 | 59 | 56.98% |
| OMC240517C00087500 | 2024-05-01 11:09AM EDT | 87.50 | 7.00 | 5.60 | 6.10 | 0.00 | - | 2 | 6 | 30.37% |
| OMC240517C00090000 | 2024-04-29 10:56AM EDT | 90.00 | 6.50 | 3.40 | 4.20 | 0.00 | - | 2 | 21 | 30.91% |
| OMC240517C00092500 | 2024-05-03 11:36AM EDT | 92.50 | 1.60 | 1.65 | 1.80 | -0.10 | -5.88% | 1 | 104 | 19.34% |
| OMC240517C00095000 | 2024-05-02 2:34PM EDT | 95.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 7 | 182 | 18.16% |
| OMC240517C00097500 | 2024-05-02 9:43AM EDT | 97.50 | 0.40 | 0.10 | 0.20 | 0.00 | - | 12 | 248 | 18.65% |
| OMC240517C00100000 | 2024-05-03 12:37PM EDT | 100.00 | 0.05 | 0.00 | 0.45 | -0.15 | -75.00% | 1 | 331 | 32.37% |
| OMC240517C00105000 | 2024-04-30 11:27AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 449 | 53.96% |
| OMC240517C00110000 | 2024-04-24 11:59AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 56.35% |
PutsforMay 17, 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 | 41.41% |
| OMC240517P00085000 | 2024-04-23 11:54AM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 30 | 40.87% |
| OMC240517P00087500 | 2024-05-03 12:43PM EDT | 87.50 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 10 | 56 | 23.83% |
| OMC240517P00090000 | 2024-05-03 11:09AM EDT | 90.00 | 0.50 | 0.35 | 0.40 | +0.22 | +78.57% | 4 | 252 | 19.83% |
| OMC240517P00092500 | 2024-05-02 3:12PM EDT | 92.50 | 1.25 | 1.00 | 1.15 | 0.00 | - | 12 | 197 | 19.34% |
| OMC240517P00095000 | 2024-05-01 10:07AM EDT | 95.00 | 2.51 | 2.35 | 2.55 | 0.00 | - | 10 | 44 | 18.95% |
| OMC240517P00097500 | 2024-04-25 10:26AM EDT | 97.50 | 2.95 | 2.55 | 5.40 | 0.00 | - | - | 2 | 34.82% |
© 2024 Yahoo. All rights reserved.