OMC - Omnicom Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMC200717C000425002020-06-10 3:28PM EDT42.5016.5010.0014.400.00-30075.98%
OMC200717C000450002020-06-22 6:45PM EDT45.0010.808.7010.600.00--453.13%
OMC200717C000475002020-06-22 6:45PM EDT47.509.816.807.600.00-2072.27%
OMC200717C000500002020-07-02 11:00AM EDT50.005.144.605.60+0.02+0.39%16453.08%
OMC200717C000525002020-07-01 3:05PM EDT52.503.753.103.500.00-110553.61%
OMC200717C000550002020-07-02 3:27PM EDT55.001.990.152.45-0.12-5.69%420666.65%
OMC200717C000575002020-07-02 2:26PM EDT57.500.950.650.95-0.15-13.64%1745051.42%
OMC200717C000600002020-07-02 12:28PM EDT60.000.350.200.60-0.30-46.15%41,87757.62%
OMC200717C000625002020-07-02 3:47PM EDT62.500.100.000.20-0.10-50.00%529152.73%
OMC200717C000650002020-06-30 9:45AM EDT65.000.600.000.400.00-128563.87%
OMC200717C000675002020-06-15 10:05AM EDT67.500.400.002.100.00-531116.21%
OMC200717C000700002020-06-24 10:52AM EDT70.000.090.000.800.00-2820197.75%
OMC200717C000725002020-06-22 6:45PM EDT72.500.350.000.050.00-1223767.19%
OMC200717C000750002020-06-22 6:45PM EDT75.000.500.004.800.00-67199.51%
OMC200717C000775002020-06-22 6:45PM EDT77.500.350.102.250.00-1025166.02%
OMC200717C000800002020-06-22 6:45PM EDT80.000.110.000.000.00-28914650.00%
OMC200717C000825002020-06-22 6:45PM EDT82.500.150.002.250.00-111182.71%
OMC200717C000850002020-06-22 6:45PM EDT85.000.090.002.250.00-9379191.50%
OMC200717C000875002020-06-22 6:45PM EDT87.500.040.001.400.00-720177.54%
OMC200717C000900002020-06-22 6:45PM EDT90.000.280.002.250.00-2184207.81%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMC200717P000300002020-06-22 6:45PM EDT30.000.240.000.450.00-45189.45%
OMC200717P000325002020-07-01 3:37PM EDT32.500.020.001.150.00-2123205.27%
OMC200717P000350002020-06-22 10:38AM EDT35.000.010.000.750.00-14163.28%
OMC200717P000375002020-06-22 6:45PM EDT37.501.900.600.600.00-4560160.06%
OMC200717P000400002020-07-02 9:42AM EDT40.000.050.000.60-0.15-75.00%134116.02%
OMC200717P000425002020-06-29 10:33AM EDT42.500.280.000.400.00-14988.87%
OMC200717P000450002020-06-30 10:39AM EDT45.000.390.150.450.00-19479.69%
OMC200717P000475002020-07-02 11:45AM EDT47.500.380.300.50-0.02-5.00%114967.77%
OMC200717P000500002020-07-02 3:51PM EDT50.000.650.350.70-0.07-9.72%151,17954.49%
OMC200717P000525002020-07-02 2:10PM EDT52.501.101.051.45-0.16-12.70%5012255.32%
OMC200717P000550002020-07-02 10:16AM EDT55.001.880.652.90-0.12-6.00%11,11268.16%
OMC200717P000575002020-06-25 9:52AM EDT57.506.613.304.400.00-77151.71%
OMC200717P000600002020-07-01 1:48PM EDT60.005.605.306.400.00-51,05852.34%
OMC200717P000625002020-06-22 6:45PM EDT62.503.187.409.500.00-103670.61%
OMC200717P000650002020-06-22 6:45PM EDT65.008.809.5013.000.00-6096.00%
OMC200717P000675002020-06-22 6:45PM EDT67.5017.1012.4014.600.00--1197.85%
OMC200717P000700002020-06-29 11:07AM EDT70.0015.1014.2016.800.00-1974.80%
OMC200717P000725002020-06-15 12:15PM EDT72.5016.1015.5020.200.00-710184.57%
OMC200717P000750002020-06-23 3:10PM EDT75.0020.6018.1022.800.00-433082.81%
OMC200717P000775002020-06-24 10:56AM EDT77.5025.6020.5025.400.00-1489.84%
OMC200717P000800002020-06-22 6:45PM EDT80.0025.0023.7028.200.00-34144.73%
OMC200717P000825002020-06-22 6:45PM EDT82.506.9026.2030.800.00-50156.25%
OMC200717P000850002020-06-22 6:45PM EDT85.0018.9428.6033.200.00--0157.81%
OMC200717P000900002020-06-22 6:45PM EDT90.0012.2033.6038.500.00-11182.62%