NYSE - Delayed Quote • USD
Omnicom Group Inc. (OMC)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240621C00085000 | 5/17/2024 7:54 PM | 85 | 11.45 | 9.00 | 13.90 | 2.30 | 25.14% | 1 | 3 | 64.29% |
| OMC240621C00090000 | 5/10/2024 2:22 PM | 90 | 7.10 | 5.90 | 7.50 | 0.00 | 0.00% | 1 | 4 | 32.67% |
| OMC240621C00092500 | 5/17/2024 7:41 PM | 92.5 | 4.43 | 2.80 | 4.70 | -0.97 | -17.96% | 5 | 78 | 21.85% |
| OMC240621C00095000 | 5/17/2024 7:41 PM | 95 | 2.58 | 2.40 | 2.70 | -0.52 | -16.77% | 136 | 420 | 18.20% |
| OMC240621C00097500 | 5/17/2024 5:37 PM | 97.5 | 1.40 | 1.05 | 1.45 | -0.20 | -12.50% | 29 | 237 | 17.76% |
| OMC240621C00100000 | 5/17/2024 6:04 PM | 100 | 0.60 | 0.40 | 0.60 | -0.11 | -15.49% | 70 | 331 | 16.63% |
| OMC240621C00105000 | 5/14/2024 2:21 PM | 105 | 0.15 | 0.05 | 0.30 | 0.00 | 0.00% | 64 | 88 | 22.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240621P00080000 | 5/14/2024 6:28 PM | 80 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 2 | 59.67% |
| OMC240621P00082500 | 5/13/2024 1:55 PM | 82.5 | 0.09 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 20 | 52.64% |
| OMC240621P00085000 | 5/3/2024 5:15 PM | 85 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 38.16% |
| OMC240621P00087500 | 5/15/2024 7:56 PM | 87.5 | 0.10 | 0.10 | 0.40 | 0.00 | 0.00% | 25 | 98 | 26.03% |
| OMC240621P00090000 | 5/17/2024 2:15 PM | 90 | 0.37 | 0.25 | 0.50 | 0.10 | 37.04% | 15 | 73 | 21.75% |
| OMC240621P00092500 | 5/17/2024 6:39 PM | 92.5 | 0.70 | 0.55 | 0.90 | 0.23 | 48.94% | 24 | 93 | 20.04% |
| OMC240621P00095000 | 5/17/2024 6:42 PM | 95 | 1.40 | 1.30 | 1.65 | 0.10 | 7.69% | 19 | 55 | 18.92% |
| OMC240621P00097500 | 4/29/2024 6:15 PM | 97.5 | 3.60 | 2.70 | 3.00 | 0.00 | 0.00% | - | 3 | 19.37% |
Related Tickers
IPG The Interpublic Group of Companies, Inc.
31.78
+0.47%
IAS Integral Ad Science Holding Corp.
9.80
-0.10%
WPP WPP plc
53.51
-0.72%
CRTO Criteo S.A.
36.50
-1.22%
PUB.PA Publicis Groupe S.A.
105.75
-1.08%
ZD Ziff Davis, Inc.
56.92
-1.06%
NCMI National CineMedia, Inc.
4.9400
-1.40%
TZOO Travelzoo
8.27
+0.61%
QNST QuinStreet, Inc.
18.10
-0.60%
STGW Stagwell Inc.
6.93
+0.58%