UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.44 +0.99 (+1.26%) GOLD FUTURES
2,329.20 -19.90 (-0.85%) DOW
38,615.27 +26.11 (+0.07%) Bitcoin GBP
51,576.21 -872.49 (-1.66%)
Omnicom Group Inc. (OMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
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 | 21.10 | 22.00 | 0.00 | - | - | 1 | 35.83% |
| OMC250117C00082500 | 2024-06-12 1:20PM EDT | 82.50 | 11.30 | 11.30 | 11.70 | 0.00 | - | - | 1 | 28.32% |
| OMC250117C00085000 | 2024-06-12 11:29AM EDT | 85.00 | 9.90 | 9.70 | 10.00 | 0.00 | - | - | 1 | 27.39% |
| OMC250117C00087500 | 2024-06-14 11:49AM EDT | 87.50 | 7.20 | 8.20 | 8.50 | 0.00 | - | 1 | 2 | 26.80% |
| OMC250117C00090000 | 2024-05-29 9:35AM EDT | 90.00 | 4.31 | 6.80 | 7.10 | -3.54 | -45.10% | 2 | 5 | 26.09% |
| OMC250117C00092500 | 2024-06-14 12:03PM EDT | 92.50 | 4.87 | 5.60 | 5.90 | 0.00 | - | - | 5 | 25.64% |
| OMC250117C00095000 | 2024-05-29 1:52PM EDT | 95.00 | 5.40 | 4.50 | 4.80 | 0.00 | - | 20 | 21 | 25.05% |
| OMC250117C00097500 | 2024-06-07 3:08PM EDT | 97.50 | 4.11 | 3.60 | 3.90 | 0.00 | - | 4 | 7 | 24.72% |
| OMC250117C00100000 | 2024-06-05 10:07AM EDT | 100.00 | 3.20 | 2.85 | 3.10 | 0.00 | - | - | 1 | 24.28% |
| OMC250117C00115000 | 2024-05-20 9:38AM EDT | 115.00 | 1.60 | 0.00 | 1.00 | 0.00 | - | - | 1 | 25.64% |
| OMC250117C00120000 | 2024-05-20 9:38AM EDT | 120.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 26.64% |
| OMC250117C00125000 | 2024-05-20 9:38AM EDT | 125.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 29.32% |
Putsfor17 January 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 | 1.25 | 1.45 | 0.00 | - | 4 | 8 | 24.94% |
| OMC250117P00080000 | 2024-06-14 11:16AM EDT | 80.00 | 2.35 | 2.20 | 2.35 | -0.25 | -9.62% | 1 | 25 | 23.29% |
| OMC250117P00082500 | 2024-06-12 10:50AM EDT | 82.50 | 2.60 | 2.80 | 3.00 | 0.00 | - | - | 1 | 22.67% |
| OMC250117P00085000 | 2024-06-14 9:52AM EDT | 85.00 | 4.20 | 3.60 | 3.80 | 0.00 | - | 1 | 32 | 22.12% |
| OMC250117P00087500 | 2024-05-23 1:12PM EDT | 87.50 | 3.32 | 4.50 | 4.80 | 0.00 | - | - | 1 | 21.77% |
| OMC250117P00090000 | 2024-05-23 9:56AM EDT | 90.00 | 4.10 | 5.60 | 5.90 | 0.00 | - | - | 3 | 21.19% |
| OMC250117P00092500 | 2024-05-22 2:14PM EDT | 92.50 | 4.90 | 6.90 | 7.20 | 0.00 | - | - | 2 | 20.73% |
| OMC250117P00095000 | 2024-05-29 1:45PM EDT | 95.00 | 7.70 | 8.30 | 8.70 | 0.00 | - | 20 | 21 | 20.40% |
© 2024 Yahoo. All rights reserved.