NYSE - Nasdaq Real Time Price • USD
Omnicom Group Inc. (OMC)
As of 9:50 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240517C00085000 | 4/29/2024 1:32 PM | 85 | 11.73 | 11.30 | 12.20 | 4.23 | 55.88% | 4 | 15 | 52.64% |
| OMC240517C00087500 | 4/19/2024 6:24 PM | 87.5 | 5.90 | 6.70 | 11.50 | 0.00 | 0.00% | 1 | 3 | 72.56% |
| OMC240517C00090000 | 4/24/2024 5:09 PM | 90 | 6.25 | 6.20 | 7.20 | 0.00 | 0.00% | 1 | 20 | 35.35% |
| OMC240517C00092500 | 4/25/2024 3:32 PM | 92.5 | 4.70 | 2.00 | 5.10 | 0.00 | 0.00% | 10 | 97 | 31.91% |
| OMC240517C00095000 | 4/26/2024 2:42 PM | 95 | 2.40 | 2.35 | 3.00 | 0.00 | 0.00% | 3 | 179 | 25.83% |
| OMC240517C00097500 | 4/26/2024 7:20 PM | 97.5 | 1.15 | 0.90 | 1.60 | 0.00 | 0.00% | 1 | 248 | 24.00% |
| OMC240517C00100000 | 4/29/2024 1:32 PM | 100 | 0.52 | 0.35 | 0.70 | 0.10 | 23.81% | 3 | 294 | 22.56% |
| OMC240517C00105000 | 4/26/2024 1:57 PM | 105 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 450 | 6.25% |
| OMC240517C00110000 | 4/24/2024 3:59 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 9 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240517P00080000 | 4/18/2024 5:45 PM | 80 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 8 | 56.45% |
| OMC240517P00085000 | 4/23/2024 3:54 PM | 85 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 30 | 12.50% |
| OMC240517P00087500 | 4/25/2024 5:54 PM | 87.5 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 47 | 36.13% |
| OMC240517P00090000 | 4/26/2024 7:17 PM | 90 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 238 | 33.99% |
| OMC240517P00092500 | 4/25/2024 5:59 PM | 92.5 | 0.45 | 0.10 | 0.80 | 0.00 | 0.00% | 82 | 185 | 25.83% |
| OMC240517P00095000 | 4/25/2024 2:27 PM | 95 | 1.55 | 0.75 | 2.50 | 0.00 | 0.00% | 1 | 35 | 36.04% |
| OMC240517P00097500 | 4/25/2024 2:26 PM | 97.5 | 2.95 | 2.00 | 3.90 | 0.00 | 0.00% | - | 2 | 37.48% |
Related Tickers
IPG The Interpublic Group of Companies, Inc.
31.39
-0.25%
WPP WPP plc
51.29
+0.69%
PUB.PA Publicis Groupe S.A.
104.70
+0.29%
STGW Stagwell Inc.
6.17
+0.74%
PUBGY Publicis Groupe S.A.
27.92
0.00%
CTV Innovid Corp.
2.3700
+1.29%
ADV Advantage Solutions Inc.
4.4600
-1.11%
MGNI Magnite, Inc.
9.23
+0.44%
PU4.F Publicis Groupe S.A.
104.50
+1.26%
DEN.DU Dentsu Group Inc
24.80
+0.81%