Omnicom Group Inc. (OMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240719C00055000 | 2024-03-07 4:58PM EDT | 55.00 | 37.61 | 35.80 | 40.50 | 0.00 | - | 1 | 1 | 0.00% |
| OMC240719C00070000 | 2024-03-14 11:23AM EDT | 70.00 | 23.95 | 19.00 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| OMC240719C00072500 | 2024-01-04 4:30PM EDT | 72.50 | 15.02 | 16.70 | 21.20 | 0.00 | - | 1 | 1 | 0.00% |
| OMC240719C00075000 | 2024-01-04 4:44PM EDT | 75.00 | 12.80 | 16.00 | 17.40 | 0.00 | - | 1 | 8 | 0.00% |
| OMC240719C00077500 | 2024-02-07 10:34AM EDT | 77.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| OMC240719C00080000 | 2024-04-04 2:55PM EDT | 80.00 | 15.35 | 14.40 | 19.00 | 0.00 | - | 1 | 8 | 53.38% |
| OMC240719C00082500 | 2024-02-16 12:51PM EDT | 82.50 | 8.75 | 11.30 | 13.70 | 0.00 | - | 1 | 6 | 21.85% |
| OMC240719C00085000 | 2024-04-26 11:11AM EDT | 85.00 | 11.93 | 11.90 | 13.70 | +1.53 | +14.71% | 1 | 12 | 40.42% |
| OMC240719C00087500 | 2024-04-25 9:48AM EDT | 87.50 | 9.50 | 9.80 | 11.70 | 0.00 | - | 2 | 47 | 38.39% |
| OMC240719C00090000 | 2024-04-25 9:47AM EDT | 90.00 | 7.45 | 7.80 | 8.20 | 0.00 | - | 50 | 217 | 26.47% |
| OMC240719C00092500 | 2024-04-25 9:36AM EDT | 92.50 | 6.50 | 4.30 | 6.40 | 0.00 | - | 13 | 152 | 25.15% |
| OMC240719C00095000 | 2024-04-25 3:56PM EDT | 95.00 | 4.68 | 4.60 | 4.80 | -2.42 | -34.08% | 3 | 660 | 23.91% |
| OMC240719C00097500 | 2024-04-26 11:49AM EDT | 97.50 | 3.40 | 3.30 | 3.50 | -0.50 | -12.82% | 1 | 255 | 23.15% |
| OMC240719C00100000 | 2024-04-25 9:47AM EDT | 100.00 | 2.15 | 2.25 | 2.45 | 0.00 | - | 50 | 889 | 22.49% |
| OMC240719C00105000 | 2024-04-25 3:13PM EDT | 105.00 | 0.95 | 0.90 | 1.25 | -0.35 | -26.92% | 26 | 72 | 22.93% |
| OMC240719C00110000 | 2024-04-23 2:14PM EDT | 110.00 | 0.20 | 0.25 | 0.70 | 0.00 | - | 6 | 83 | 24.41% |
| OMC240719C00115000 | 2024-01-12 12:26PM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 30.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240719P00055000 | 2024-01-17 11:32AM EDT | 55.00 | 0.35 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 92.33% |
| OMC240719P00065000 | 2024-02-14 12:44PM EDT | 65.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 57.37% |
| OMC240719P00070000 | 2024-04-26 11:00AM EDT | 70.00 | 0.30 | 0.15 | 0.35 | -0.50 | -62.50% | 2 | 21 | 40.72% |
| OMC240719P00072500 | 2024-02-08 10:37AM EDT | 72.50 | 1.35 | 0.40 | 1.80 | 0.00 | - | 1 | 21 | 57.25% |
| OMC240719P00075000 | 2024-04-22 1:21PM EDT | 75.00 | 0.30 | 0.25 | 0.75 | 0.00 | - | 2 | 28 | 39.97% |
| OMC240719P00077500 | 2024-02-15 2:12PM EDT | 77.50 | 1.56 | 0.00 | 2.95 | 0.00 | - | 1 | 22 | 57.54% |
| OMC240719P00080000 | 2024-04-19 3:49PM EDT | 80.00 | 0.70 | 0.30 | 1.35 | 0.00 | - | 1 | 35 | 38.31% |
| OMC240719P00082500 | 2024-04-25 3:55PM EDT | 82.50 | 0.50 | 0.45 | 1.65 | 0.00 | - | 1 | 39 | 36.45% |
| OMC240719P00085000 | 2024-04-23 2:15PM EDT | 85.00 | 0.84 | 0.70 | 2.45 | 0.00 | - | 13 | 24 | 37.84% |
| OMC240719P00087500 | 2024-04-25 1:50PM EDT | 87.50 | 1.00 | 1.00 | 1.60 | 0.00 | - | 40 | 86 | 26.62% |
| OMC240719P00090000 | 2024-04-26 11:28AM EDT | 90.00 | 1.60 | 1.50 | 1.80 | +0.20 | +14.29% | 15 | 222 | 23.15% |
| OMC240719P00092500 | 2024-04-26 3:34PM EDT | 92.50 | 2.29 | 2.25 | 2.80 | +0.24 | +11.71% | 35 | 74 | 23.93% |
| OMC240719P00095000 | 2024-04-26 10:07AM EDT | 95.00 | 3.20 | 3.20 | 3.50 | +0.10 | +3.23% | 6 | 29 | 21.66% |
| OMC240719P00097500 | 2024-04-26 10:13AM EDT | 97.50 | 4.40 | 4.30 | 4.70 | -0.30 | -6.38% | 11 | 9 | 20.90% |
| OMC240719P00100000 | 2024-04-25 12:41PM EDT | 100.00 | 5.50 | 5.50 | 8.40 | 0.00 | - | 2 | 7 | 32.92% |
© 2024 Yahoo. All rights reserved.