Omnicom Group Inc. (OMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 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 | 19.30 | 23.50 | 0.00 | - | - | 1 | 46.52% |
| OMC250117C00082500 | 2024-06-12 1:20PM EDT | 82.50 | 11.30 | 10.80 | 12.50 | 0.00 | - | - | 1 | 32.94% |
| OMC250117C00085000 | 2024-06-12 11:29AM EDT | 85.00 | 9.90 | 9.30 | 9.80 | 0.00 | - | - | 1 | 27.78% |
| OMC250117C00087500 | 2024-06-24 2:16PM EDT | 87.50 | 8.65 | 6.60 | 8.20 | 0.00 | - | 1 | 2 | 26.76% |
| OMC250117C00090000 | 2024-06-17 9:30AM EDT | 90.00 | 4.31 | 5.30 | 6.80 | 0.00 | - | 2 | 7 | 26.03% |
| OMC250117C00092500 | 2024-06-14 12:03PM EDT | 92.50 | 4.87 | 4.00 | 5.60 | 0.00 | - | - | 5 | 25.53% |
| OMC250117C00095000 | 2024-06-21 9:53AM EDT | 95.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 3 | 25 | 24.88% |
| OMC250117C00097500 | 2024-06-07 3:08PM EDT | 97.50 | 4.11 | 3.30 | 3.60 | 0.00 | - | 4 | 7 | 24.46% |
| OMC250117C00100000 | 2024-06-05 10:07AM EDT | 100.00 | 3.20 | 2.55 | 2.85 | 0.00 | - | - | 1 | 24.12% |
| OMC250117C00115000 | 2024-06-24 9:30AM EDT | 115.00 | 0.75 | 0.45 | 1.65 | 0.00 | - | 1 | 2 | 30.78% |
| OMC250117C00120000 | 2024-05-20 9:38AM EDT | 120.00 | 1.00 | 0.25 | 1.50 | 0.00 | - | - | 1 | 33.14% |
| OMC250117C00125000 | 2024-05-20 9:38AM EDT | 125.00 | 0.60 | 0.05 | 2.35 | 0.00 | - | - | 1 | 41.46% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC250117P00075000 | 2024-06-25 3:51PM EDT | 75.00 | 1.25 | 1.15 | 1.40 | 0.00 | - | 1 | 9 | 25.20% |
| OMC250117P00080000 | 2024-06-17 9:31AM EDT | 80.00 | 2.35 | 2.05 | 2.35 | 0.00 | - | 1 | 26 | 23.80% |
| OMC250117P00082500 | 2024-06-26 9:53AM EDT | 82.50 | 3.20 | 2.65 | 2.90 | 0.00 | - | 1 | 1 | 22.71% |
| OMC250117P00085000 | 2024-06-14 9:52AM EDT | 85.00 | 4.20 | 3.40 | 3.70 | 0.00 | - | 1 | 32 | 22.15% |
| OMC250117P00087500 | 2024-05-23 1:12PM EDT | 87.50 | 3.32 | 3.00 | 6.10 | 0.00 | - | - | 1 | 27.17% |
| OMC250117P00090000 | 2024-05-23 9:56AM EDT | 90.00 | 4.10 | 4.00 | 7.20 | 0.00 | - | - | 3 | 26.42% |
| OMC250117P00092500 | 2024-06-17 3:52PM EDT | 92.50 | 7.00 | 6.70 | 8.90 | 0.00 | - | 1 | 3 | 27.42% |
| OMC250117P00095000 | 2024-06-20 10:09AM EDT | 95.00 | 8.30 | 8.10 | 10.20 | 0.00 | - | 20 | 21 | 26.43% |
| OMC250117P00097500 | 2024-06-20 11:38AM EDT | 97.50 | 10.20 | 8.70 | 12.00 | 0.00 | - | - | 1 | 26.87% |
© 2024 Yahoo. All rights reserved.