Omnicom Group Inc. (OMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC241018C00070000 | 2024-06-06 10:24AM EDT | 70.00 | 21.86 | 18.50 | 22.80 | 0.00 | - | 1 | 5 | 57.28% |
| OMC241018C00080000 | 2024-03-07 3:58PM EDT | 80.00 | 14.00 | 14.90 | 17.70 | 0.00 | - | - | 4 | 57.69% |
| OMC241018C00082500 | 2024-06-18 11:22AM EDT | 82.50 | 10.55 | 8.20 | 11.70 | 0.00 | - | 1 | 7 | 39.83% |
| OMC241018C00085000 | 2024-06-14 11:49AM EDT | 85.00 | 7.10 | 7.70 | 8.10 | 0.00 | - | 1 | 18 | 28.15% |
| OMC241018C00087500 | 2024-06-28 12:30PM EDT | 87.50 | 6.00 | 4.10 | 6.40 | -0.70 | -10.45% | 1 | 22 | 26.71% |
| OMC241018C00090000 | 2024-06-21 11:16AM EDT | 90.00 | 5.00 | 4.70 | 5.00 | 0.00 | - | 1 | 55 | 25.94% |
| OMC241018C00092500 | 2024-06-20 10:25AM EDT | 92.50 | 4.45 | 3.50 | 3.80 | 0.00 | - | 5 | 85 | 25.24% |
| OMC241018C00095000 | 2024-06-27 2:26PM EDT | 95.00 | 2.18 | 2.55 | 2.80 | 0.00 | - | 13 | 95 | 24.57% |
| OMC241018C00097500 | 2024-06-24 1:38PM EDT | 97.50 | 1.85 | 1.80 | 2.05 | -0.40 | -17.78% | 1 | 37 | 24.27% |
| OMC241018C00100000 | 2024-06-26 10:27AM EDT | 100.00 | 1.10 | 1.25 | 1.50 | 0.00 | - | 4 | 430 | 24.23% |
| OMC241018C00105000 | 2024-06-26 11:37AM EDT | 105.00 | 0.50 | 0.45 | 1.05 | 0.00 | - | 1 | 258 | 26.66% |
| OMC241018C00110000 | 2024-05-20 3:45PM EDT | 110.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 22 | 50 | 26.54% |
| OMC241018C00115000 | 2024-05-15 10:04AM EDT | 115.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 5 | 16 | 45.64% |
Putsfor18 October 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 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| 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 | 37.13% |
| OMC241018P00075000 | 2024-05-16 12:47PM EDT | 75.00 | 0.35 | 0.00 | 2.75 | 0.00 | - | 1 | 4 | 44.50% |
| OMC241018P00077500 | 2024-05-01 2:35PM EDT | 77.50 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.82% |
| OMC241018P00080000 | 2024-06-18 11:35AM EDT | 80.00 | 1.20 | 1.10 | 1.35 | 0.00 | - | 1 | 29 | 25.05% |
| OMC241018P00082500 | 2024-06-04 1:16PM EDT | 82.50 | 1.65 | 1.60 | 1.90 | 0.00 | - | 6 | 16 | 24.41% |
| OMC241018P00085000 | 2024-06-17 3:58PM EDT | 85.00 | 2.45 | 2.25 | 2.45 | 0.00 | - | 2 | 48 | 22.85% |
| OMC241018P00087500 | 2024-06-20 3:28PM EDT | 87.50 | 3.43 | 3.10 | 3.60 | 0.00 | - | 1 | 187 | 23.61% |
| OMC241018P00090000 | 2024-06-25 9:51AM EDT | 90.00 | 4.30 | 4.20 | 4.60 | 0.00 | - | 3 | 246 | 22.43% |
| OMC241018P00092500 | 2024-06-20 2:31PM EDT | 92.50 | 5.90 | 5.50 | 5.80 | 0.00 | - | 1 | 121 | 21.16% |
| OMC241018P00095000 | 2024-06-28 10:32AM EDT | 95.00 | 7.50 | 7.00 | 8.50 | -0.30 | -3.85% | 4 | 88 | 26.72% |
| OMC241018P00097500 | 2024-05-21 3:13PM EDT | 97.50 | 6.10 | 8.80 | 9.30 | 0.00 | - | 1 | 80 | 20.96% |
| OMC241018P00100000 | 2024-05-20 12:38PM EDT | 100.00 | 6.70 | 9.70 | 11.40 | 0.00 | - | 1 | 5 | 21.49% |
© 2024 Yahoo. All rights reserved.