Omnicom Group Inc. (OMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240719C00050000 | 2024-06-10 10:20AM EDT | 50.00 | 39.98 | 37.70 | 42.10 | 0.00 | - | - | 3 | 125.59% |
| OMC240719C00055000 | 2024-06-07 3:28PM EDT | 55.00 | 36.30 | 32.50 | 36.90 | 0.00 | - | 2 | 0 | 50.00% |
| OMC240719C00070000 | 2024-06-07 3:28PM EDT | 70.00 | 21.30 | 17.80 | 22.20 | 0.00 | - | 2 | 1 | 65.33% |
| OMC240719C00072500 | 2024-06-07 3:28PM EDT | 72.50 | 18.80 | 15.10 | 19.50 | 0.00 | - | 2 | 0 | 106.08% |
| OMC240719C00075000 | 2024-01-04 4:44PM EDT | 75.00 | 12.80 | 16.00 | 17.40 | 0.00 | - | 1 | 8 | 89.75% |
| 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 | 11.20 | 14.30 | 0.00 | - | 1 | 8 | 84.38% |
| OMC240719C00082500 | 2024-06-06 10:03AM EDT | 82.50 | 9.30 | 7.40 | 9.00 | 0.00 | - | 1 | 6 | 54.88% |
| OMC240719C00085000 | 2024-06-27 10:56AM EDT | 85.00 | 4.60 | 3.70 | 6.10 | 0.00 | - | 1 | 17 | 38.53% |
| OMC240719C00087500 | 2024-06-28 12:30PM EDT | 87.50 | 3.60 | 3.60 | 3.90 | +0.62 | +20.81% | 1 | 303 | 31.35% |
| OMC240719C00090000 | 2024-06-28 12:14PM EDT | 90.00 | 2.10 | 2.10 | 2.35 | +0.45 | +27.27% | 1 | 236 | 29.05% |
| OMC240719C00092500 | 2024-06-28 10:03AM EDT | 92.50 | 1.00 | 1.10 | 1.55 | +0.03 | +3.09% | 2 | 327 | 31.25% |
| OMC240719C00095000 | 2024-06-25 12:20PM EDT | 95.00 | 0.43 | 0.50 | 0.70 | -0.08 | -15.69% | 1 | 725 | 28.39% |
| OMC240719C00097500 | 2024-06-28 10:03AM EDT | 97.50 | 0.18 | 0.05 | 0.40 | -0.02 | -10.00% | 1 | 605 | 29.79% |
| OMC240719C00100000 | 2024-06-28 10:03AM EDT | 100.00 | 0.19 | 0.00 | 0.75 | -0.04 | -17.39% | 1 | 1,232 | 43.31% |
| OMC240719C00105000 | 2024-06-26 9:57AM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 367 | 37.99% |
| OMC240719C00110000 | 2024-05-16 3:48PM EDT | 110.00 | 0.17 | 0.05 | 0.60 | 0.00 | - | 4 | 84 | 54.30% |
| OMC240719C00115000 | 2024-01-12 12:26PM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 65.09% |
Putsfor19 July 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 | 168.85% |
| OMC240719P00065000 | 2024-02-14 12:44PM EDT | 65.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 84.86% |
| OMC240719P00070000 | 2024-05-10 9:59AM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 55.27% |
| OMC240719P00072500 | 2024-05-07 1:02PM EDT | 72.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 60.74% |
| OMC240719P00075000 | 2024-06-07 2:54PM EDT | 75.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 28 | 50.29% |
| OMC240719P00077500 | 2024-02-15 2:12PM EDT | 77.50 | 1.56 | 0.00 | 2.95 | 0.00 | - | 1 | 22 | 69.92% |
| OMC240719P00080000 | 2024-05-13 10:44AM EDT | 80.00 | 0.15 | 0.15 | 0.45 | 0.00 | - | 1 | 34 | 39.70% |
| OMC240719P00082500 | 2024-06-28 10:03AM EDT | 82.50 | 0.18 | 0.10 | 1.00 | -0.27 | -60.00% | 1 | 44 | 42.24% |
| OMC240719P00085000 | 2024-06-28 10:03AM EDT | 85.00 | 0.73 | 0.55 | 0.80 | -0.07 | -8.75% | 1 | 158 | 29.59% |
| OMC240719P00087500 | 2024-06-28 10:44AM EDT | 87.50 | 1.35 | 1.15 | 1.45 | -0.35 | -20.59% | 10 | 481 | 28.20% |
| OMC240719P00090000 | 2024-06-28 3:42PM EDT | 90.00 | 2.25 | 2.15 | 2.35 | -0.51 | -18.48% | 5 | 341 | 25.56% |
| OMC240719P00092500 | 2024-06-26 3:51PM EDT | 92.50 | 4.82 | 3.50 | 4.80 | 0.00 | - | 1 | 479 | 36.82% |
| OMC240719P00095000 | 2024-05-29 11:27AM EDT | 95.00 | 4.85 | 5.20 | 5.90 | 0.00 | - | 2 | 46 | 26.76% |
| OMC240719P00097500 | 2024-06-14 10:47AM EDT | 97.50 | 9.30 | 5.80 | 8.20 | 0.00 | - | 1 | 20 | 29.79% |
| OMC240719P00100000 | 2024-04-25 12:41PM EDT | 100.00 | 5.50 | 5.50 | 8.40 | 0.00 | - | 2 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.