UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.43 +0.02 (+0.02%) GOLD FUTURES
2,409.60 +26.60 (+1.12%) DOW
37,889.81 +154.70 (+0.41%) Bitcoin GBP
50,684.27 +487.56 (+0.97%)
Omnicom Group Inc. (OMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240419C00055000 | 2023-10-02 10:38AM EDT | 55.00 | 19.75 | 19.30 | 21.60 | 0.00 | - | - | 1 | 0.00% |
| OMC240419C00060000 | 2024-03-07 3:28PM EDT | 60.00 | 30.40 | 30.80 | 35.50 | 0.00 | - | 50 | 0 | 391.70% |
| OMC240419C00065000 | 2023-10-17 2:21PM EDT | 65.00 | 13.60 | 13.10 | 13.50 | 0.00 | - | 60 | 66 | 0.00% |
| OMC240419C00067500 | 2023-10-17 2:40PM EDT | 67.50 | 11.80 | 11.10 | 11.50 | 0.00 | - | 15 | 46 | 0.00% |
| OMC240419C00070000 | 2024-03-13 3:13PM EDT | 70.00 | 25.55 | 19.50 | 23.00 | 0.00 | - | 3 | 0 | 177.64% |
| OMC240419C00072500 | 2023-12-21 10:40AM EDT | 72.50 | 14.46 | 13.50 | 17.90 | 0.00 | - | 1 | 52 | 0.00% |
| OMC240419C00075000 | 2024-03-06 11:09AM EDT | 75.00 | 14.10 | 15.40 | 19.50 | 0.00 | - | 2 | 1 | 202.05% |
| OMC240419C00077500 | 2024-02-07 11:20AM EDT | 77.50 | 11.00 | 13.10 | 17.50 | 0.00 | - | 4 | 2 | 192.68% |
| OMC240419C00080000 | 2024-04-15 3:33PM EDT | 80.00 | 10.58 | 8.60 | 12.50 | 0.00 | - | 80 | 148 | 157.42% |
| OMC240419C00082500 | 2024-04-01 9:42AM EDT | 82.50 | 13.60 | 6.30 | 9.50 | 0.00 | - | 1 | 32 | 115.82% |
| OMC240419C00085000 | 2024-04-15 10:29AM EDT | 85.00 | 6.60 | 5.60 | 6.70 | -0.20 | -2.94% | 6 | 140 | 60.84% |
| OMC240419C00087500 | 2024-04-16 1:24PM EDT | 87.50 | 3.77 | 3.70 | 4.00 | -0.53 | -12.33% | 19 | 209 | 53.96% |
| OMC240419C00090000 | 2024-04-16 2:47PM EDT | 90.00 | 2.27 | 2.20 | 2.35 | +0.07 | +3.18% | 226 | 492 | 50.49% |
| OMC240419C00092500 | 2024-04-16 2:46PM EDT | 92.50 | 1.15 | 1.00 | 1.15 | +0.14 | +13.86% | 128 | 680 | 50.10% |
| OMC240419C00095000 | 2024-04-16 1:51PM EDT | 95.00 | 0.39 | 0.35 | 0.55 | -0.06 | -13.33% | 119 | 714 | 51.86% |
| OMC240419C00097500 | 2024-04-16 2:50PM EDT | 97.50 | 0.16 | 0.10 | 0.20 | +0.01 | +7.14% | 52 | 319 | 50.78% |
| OMC240419C00100000 | 2024-04-15 9:35AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 265 | 54.88% |
| OMC240419C00105000 | 2024-04-15 3:57PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 7 | 61.72% |
| OMC240419C00110000 | 2024-03-28 3:15PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 122.85% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240419P00037500 | 2023-11-27 10:31AM EDT | 37.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 2 | 389.06% |
| OMC240419P00050000 | 2023-08-22 2:00PM EDT | 50.00 | 0.58 | 0.05 | 0.80 | 0.00 | - | - | 1 | 334.38% |
| OMC240419P00055000 | 2023-10-04 9:48AM EDT | 55.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 19 | 22 | 449.02% |
| OMC240419P00060000 | 2023-12-13 12:50PM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 873 | 238.67% |
| OMC240419P00065000 | 2024-03-18 1:40PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 88 | 199.41% |
| OMC240419P00067500 | 2024-03-22 2:45PM EDT | 67.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 180.66% |
| OMC240419P00070000 | 2024-04-16 2:30PM EDT | 70.00 | 0.10 | 0.00 | 1.20 | -0.50 | -45.45% | 1 | 46 | 181.54% |
| OMC240419P00072500 | 2024-04-11 3:47PM EDT | 72.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 100.00% |
| OMC240419P00075000 | 2024-04-16 12:52PM EDT | 75.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 20 | 86 | 92.58% |
| OMC240419P00077500 | 2024-03-11 1:56PM EDT | 77.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 221 | 132.81% |
| OMC240419P00080000 | 2024-04-04 10:20AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 273 | 68.75% |
| OMC240419P00082500 | 2024-04-16 2:50PM EDT | 82.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 54 | 201 | 61.52% |
| OMC240419P00085000 | 2024-04-16 1:51PM EDT | 85.00 | 0.43 | 0.35 | 0.55 | +0.03 | +7.50% | 120 | 236 | 60.84% |
| OMC240419P00087500 | 2024-04-16 2:47PM EDT | 87.50 | 0.90 | 0.75 | 1.05 | +0.05 | +5.88% | 30 | 97 | 57.23% |
| OMC240419P00090000 | 2024-04-16 2:50PM EDT | 90.00 | 1.70 | 1.70 | 1.80 | +0.02 | +1.19% | 114 | 145 | 55.18% |
| OMC240419P00092500 | 2024-04-16 12:18PM EDT | 92.50 | 2.90 | 2.90 | 3.30 | -0.26 | -8.23% | 10 | 117 | 54.30% |
| OMC240419P00095000 | 2024-04-16 12:48PM EDT | 95.00 | 4.81 | 4.60 | 5.20 | +1.63 | +51.26% | 7 | 235 | 53.66% |
| OMC240419P00097500 | 2024-04-12 3:35PM EDT | 97.50 | 7.02 | 5.30 | 8.20 | 0.00 | - | - | 5 | 99.12% |
| OMC240419P00100000 | 2024-04-15 3:52PM EDT | 100.00 | 9.80 | 7.20 | 12.00 | 0.00 | - | 2 | 3 | 70.22% |
© 2024 Yahoo. All rights reserved.