Omnicom Group Inc. (OMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 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 | 51.66% |
| OMC241018C00080000 | 2024-03-07 3:58PM EDT | 80.00 | 14.00 | 14.90 | 17.70 | 0.00 | - | - | 4 | 43.29% |
| OMC241018C00082500 | 2024-04-19 10:58AM EDT | 82.50 | 10.00 | 12.30 | 13.10 | 0.00 | - | 1 | 1 | 28.64% |
| OMC241018C00085000 | 2024-04-18 2:38PM EDT | 85.00 | 10.62 | 10.20 | 11.60 | 0.00 | - | 8 | 19 | 29.40% |
| OMC241018C00087500 | 2024-04-18 1:42PM EDT | 87.50 | 9.20 | 8.80 | 11.40 | 0.00 | - | 1 | 26 | 35.00% |
| OMC241018C00090000 | 2024-03-27 9:35AM EDT | 90.00 | 9.06 | 9.80 | 11.00 | 0.00 | - | 10 | 45 | 38.77% |
| OMC241018C00092500 | 2024-05-02 10:24AM EDT | 92.50 | 6.65 | 5.90 | 6.30 | 0.00 | - | 1 | 21 | 24.65% |
| OMC241018C00095000 | 2024-04-22 10:45AM EDT | 95.00 | 5.37 | 4.70 | 5.00 | 0.00 | - | 2 | 6 | 23.87% |
| OMC241018C00097500 | 2024-05-01 3:02PM EDT | 97.50 | 5.10 | 3.70 | 3.90 | 0.00 | - | 10 | 15 | 23.24% |
| OMC241018C00100000 | 2024-04-26 9:43AM EDT | 100.00 | 4.50 | 2.85 | 3.00 | 0.00 | - | 15 | 251 | 22.78% |
| OMC241018C00105000 | 2024-04-26 9:39AM EDT | 105.00 | 2.80 | 1.55 | 1.70 | 0.00 | - | 15 | 50 | 22.14% |
| OMC241018C00110000 | 2024-05-03 11:02AM EDT | 110.00 | 0.90 | 0.80 | 1.90 | -0.60 | -40.00% | 2 | 22 | 27.83% |
| OMC241018C00115000 | 2024-05-03 9:59AM EDT | 115.00 | 0.55 | 0.35 | 0.50 | -0.30 | -35.29% | 1 | 10 | 21.84% |
PutsforOctober 18, 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 | 2.40 | 0.00 | - | 1 | 2 | 50.23% |
| 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 | 33.06% |
| OMC241018P00075000 | 2024-04-26 11:03AM EDT | 75.00 | 0.60 | 0.20 | 0.85 | 0.00 | - | 1 | 4 | 26.32% |
| OMC241018P00080000 | 2024-04-19 1:23PM EDT | 80.00 | 1.75 | 0.30 | 1.45 | 0.00 | - | 1 | 16 | 24.43% |
| OMC241018P00082500 | 2024-04-22 10:20AM EDT | 82.50 | 1.95 | 1.15 | 1.90 | 0.00 | - | 3 | 6 | 23.65% |
| OMC241018P00085000 | 2024-04-29 9:47AM EDT | 85.00 | 1.85 | 1.45 | 2.45 | 0.00 | - | 2 | 3 | 22.80% |
| OMC241018P00087500 | 2024-04-25 1:53PM EDT | 87.50 | 2.25 | 1.70 | 3.20 | 0.00 | - | - | 16 | 22.28% |
| OMC241018P00090000 | 2024-04-29 10:56AM EDT | 90.00 | 3.20 | 2.40 | 4.10 | 0.00 | - | 6 | 9 | 21.72% |
| OMC241018P00092500 | 2024-04-29 10:50AM EDT | 92.50 | 4.00 | 4.80 | 5.20 | 0.00 | - | 9 | 16 | 21.27% |
| OMC241018P00095000 | 2024-04-29 10:50AM EDT | 95.00 | 5.00 | 6.00 | 7.20 | 0.00 | - | 9 | 17 | 23.68% |
| OMC241018P00097500 | 2024-03-28 10:47AM EDT | 97.50 | 6.50 | 6.10 | 6.40 | 0.00 | - | 1 | 1 | 13.72% |
| OMC241018P00100000 | 2024-04-25 11:59AM EDT | 100.00 | 7.20 | 9.00 | 11.60 | 0.00 | - | - | 4 | 28.51% |
© 2024 Yahoo. All rights reserved.