At close: December 13 at 4:00:02 PM EST
After hours: December 13 at 6:47:31 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC241220C00082500 | 10/10/2024 2:47 PM | 82.5 | 20.20 | 20.80 | 24.20 | 0.00 | 0.00% | 7 | 12 | 419.92% |
| OMC241220C00085000 | 12/13/2024 4:29 PM | 85 | 5.78 | 3.30 | 6.10 | -12.92 | -69.09% | 6 | 10 | 58.59% |
| OMC241220C00087500 | 12/9/2024 4:41 PM | 87.5 | 7.30 | 1.90 | 3.20 | 0.00 | 0.00% | 2 | 27 | 29.59% |
| OMC241220C00090000 | 12/13/2024 5:59 PM | 90 | 1.10 | 1.05 | 1.25 | -0.10 | -8.33% | 9 | 76 | 23.49% |
| OMC241220C00092500 | 12/13/2024 8:54 PM | 92.5 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 6 | 98 | 23.93% |
| OMC241220C00095000 | 12/13/2024 8:59 PM | 95 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 3 | 145 | 26.76% |
| OMC241220C00097500 | 12/12/2024 8:59 PM | 97.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 1,843 | 32.42% |
| OMC241220C00100000 | 12/12/2024 7:34 PM | 100 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 77 | 1,382 | 41.02% |
| OMC241220C00105000 | 12/13/2024 3:06 PM | 105 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 1 | 1,503 | 51.56% |
| OMC241220C00110000 | 12/9/2024 8:57 PM | 110 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 176 | 1,143 | 82.23% |
| OMC241220C00115000 | 12/13/2024 4:52 PM | 115 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 8 | 196 | 77.34% |
| OMC241220C00120000 | 10/9/2024 5:18 PM | 120 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 20 | 134.77% |
| OMC241220C00125000 | 10/18/2024 2:56 PM | 125 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 6 | 100.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC241220P00060000 | 8/5/2024 1:35 PM | 60 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 9 | 50.00% |
| OMC241220P00070000 | 7/26/2024 5:03 PM | 70 | 0.30 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 0 | 153.91% |
| OMC241220P00075000 | 8/23/2024 5:06 PM | 75 | 0.75 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 100 | 81.05% |
| OMC241220P00080000 | 8/23/2024 5:06 PM | 80 | 1.00 | 0.10 | 0.40 | 0.00 | 0.00% | 1 | 17 | 66.41% |
| OMC241220P00082500 | 12/3/2024 2:30 PM | 82.5 | 0.35 | 0.00 | 1.10 | 0.00 | 0.00% | 6 | 191 | 66.75% |
| OMC241220P00085000 | 12/12/2024 5:32 PM | 85 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 58 | 34.47% |
| OMC241220P00087500 | 12/13/2024 7:17 PM | 87.5 | 0.35 | 0.25 | 0.35 | -0.10 | -22.22% | 1 | 109 | 28.61% |
| OMC241220P00090000 | 12/12/2024 8:59 PM | 90 | 1.35 | 1.05 | 1.30 | 0.00 | 0.00% | 7 | 316 | 31.54% |
| OMC241220P00092500 | 12/12/2024 3:39 PM | 92.5 | 2.20 | 2.65 | 3.30 | 0.00 | 0.00% | 3 | 108 | 43.36% |
| OMC241220P00095000 | 12/10/2024 6:33 PM | 95 | 2.55 | 4.70 | 7.40 | 0.00 | 0.00% | 18 | 167 | 67.04% |
| OMC241220P00097500 | 12/10/2024 3:19 PM | 97.5 | 5.52 | 7.10 | 9.50 | 0.00 | 0.00% | 1 | 222 | 75.78% |
| OMC241220P00100000 | 12/11/2024 3:32 PM | 100 | 8.40 | 9.00 | 11.20 | 0.00 | 0.00% | 11 | 515 | 64.84% |
| OMC241220P00105000 | 12/9/2024 8:35 PM | 105 | 12.40 | 14.50 | 16.50 | 0.00 | 0.00% | 12 | 141 | 103.27% |
| OMC241220P00110000 | 11/22/2024 8:00 PM | 110 | 8.70 | 18.30 | 22.30 | 0.00 | 0.00% | 4 | 7 | 115.14% |
| OMC241220P00115000 | 9/19/2024 3:53 PM | 115 | 11.80 | 8.90 | 11.00 | 0.00 | 0.00% | - | 2 | 0.00% |
Related Tickers
IPG The Interpublic Group of Companies, Inc.
29.89
+0.37%
WPP WPP plc
55.98
-0.04%
SOTDF Ströer SE & Co. KGaA
63.42
+86.53%
PUB.PA Publicis Groupe S.A.
106.80
+0.19%
MGNI Magnite, Inc.
16.47
+0.18%
PUBGY Publicis Groupe S.A.
28.06
+0.07%
STGW Stagwell Inc.
7.29
-0.68%
ZD Ziff Davis, Inc.
57.75
-2.02%
TZOO Travelzoo
19.04
-3.30%
WPP.L WPP plc
893.60
+0.72%