Omnicom Group Inc. (OMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC250117C00070000 | 2024-06-06 10:24AM EDT | 70.00 | 22.47 | 20.30 | 24.30 | 0.00 | - | - | 1 | 46.79% |
| OMC250117C00082500 | 2024-06-12 1:20PM EDT | 82.50 | 11.30 | 11.60 | 12.30 | 0.00 | - | - | 1 | 29.43% |
| OMC250117C00085000 | 2024-06-12 11:29AM EDT | 85.00 | 9.90 | 10.00 | 10.50 | 0.00 | - | - | 1 | 28.17% |
| OMC250117C00087500 | 2024-06-14 11:49AM EDT | 87.50 | 7.20 | 8.50 | 8.90 | 0.00 | - | 1 | 2 | 27.29% |
| OMC250117C00090000 | 2024-06-17 9:30AM EDT | 90.00 | 4.31 | 7.10 | 7.50 | 0.00 | - | 2 | 7 | 26.70% |
| OMC250117C00092500 | 2024-06-14 12:03PM EDT | 92.50 | 4.87 | 5.80 | 6.20 | 0.00 | - | - | 5 | 26.00% |
| OMC250117C00095000 | 2024-06-21 9:53AM EDT | 95.00 | 4.50 | 4.70 | 5.00 | -0.60 | -11.76% | 3 | 22 | 25.16% |
| OMC250117C00097500 | 2024-06-07 3:08PM EDT | 97.50 | 4.11 | 3.70 | 4.10 | 0.00 | - | 4 | 7 | 24.95% |
| OMC250117C00100000 | 2024-06-05 10:07AM EDT | 100.00 | 3.20 | 2.95 | 3.30 | 0.00 | - | - | 1 | 24.63% |
| OMC250117C00115000 | 2024-05-20 9:38AM EDT | 115.00 | 1.60 | 0.60 | 0.95 | 0.00 | - | - | 1 | 25.10% |
| OMC250117C00120000 | 2024-05-20 9:38AM EDT | 120.00 | 1.00 | 0.25 | 1.50 | 0.00 | - | - | 1 | 31.95% |
| OMC250117C00125000 | 2024-05-20 9:38AM EDT | 125.00 | 0.60 | 0.05 | 2.35 | 0.00 | - | - | 1 | 40.09% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC250117P00075000 | 2024-06-11 3:34PM EDT | 75.00 | 1.30 | 1.10 | 1.40 | 0.00 | - | 4 | 8 | 25.55% |
| OMC250117P00080000 | 2024-06-17 9:31AM EDT | 80.00 | 2.35 | 1.95 | 2.30 | 0.00 | - | 1 | 26 | 24.06% |
| OMC250117P00082500 | 2024-06-12 10:50AM EDT | 82.50 | 2.60 | 2.60 | 2.90 | 0.00 | - | - | 1 | 23.30% |
| OMC250117P00085000 | 2024-06-14 9:52AM EDT | 85.00 | 4.20 | 3.30 | 3.70 | 0.00 | - | 1 | 32 | 22.87% |
| OMC250117P00087500 | 2024-05-23 1:12PM EDT | 87.50 | 3.32 | 3.00 | 6.10 | 0.00 | - | - | 1 | 27.95% |
| OMC250117P00090000 | 2024-05-23 9:56AM EDT | 90.00 | 4.10 | 4.00 | 7.20 | 0.00 | - | - | 3 | 27.34% |
| OMC250117P00092500 | 2024-06-17 3:52PM EDT | 92.50 | 7.00 | 6.40 | 7.30 | 0.00 | - | 1 | 3 | 22.61% |
| OMC250117P00095000 | 2024-06-20 10:09AM EDT | 95.00 | 8.30 | 7.80 | 8.20 | 0.00 | - | 1 | 21 | 20.22% |
| OMC250117P00097500 | 2024-06-20 11:38AM EDT | 97.50 | 10.20 | 9.30 | 9.70 | +10.20 | - | - | 1 | 19.37% |
© 2024 Yahoo. All rights reserved.