NYSE - Delayed Quote • USD
Omnicom Group Inc. (OMC)
At close: 4:00 PM EDT
After hours: 4:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240517C00085000 | 5/1/2024 1:36 PM | 85 | 7.50 | 6.90 | 11.00 | 0.00 | 0.00% | 2 | 60 | 73.63% |
| OMC240517C00087500 | 5/1/2024 3:09 PM | 87.5 | 7.00 | 4.50 | 8.50 | -1.50 | -17.65% | 2 | 4 | 61.77% |
| OMC240517C00090000 | 4/29/2024 2:56 PM | 90 | 6.50 | 4.00 | 4.50 | 0.00 | 0.00% | 2 | 21 | 27.98% |
| OMC240517C00092500 | 5/1/2024 4:17 PM | 92.5 | 2.85 | 2.40 | 2.55 | 0.20 | 7.55% | 1 | 96 | 23.98% |
| OMC240517C00095000 | 5/1/2024 6:31 PM | 95 | 1.41 | 1.10 | 1.25 | 0.21 | 17.50% | 7 | 179 | 22.75% |
| OMC240517C00097500 | 4/29/2024 7:29 PM | 97.5 | 1.00 | 0.35 | 0.50 | 0.00 | 0.00% | 3 | 248 | 22.00% |
| OMC240517C00100000 | 5/1/2024 7:30 PM | 100 | 0.20 | 0.05 | 0.15 | -0.05 | -20.00% | 1 | 330 | 21.19% |
| OMC240517C00105000 | 4/30/2024 3:27 PM | 105 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 449 | 77.05% |
| OMC240517C00110000 | 4/24/2024 3:59 PM | 110 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 9 | 92.46% |
| 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 | 0.10 | 0.00 | 0.00% | 2 | 8 | 40.04% |
| OMC240517P00085000 | 4/23/2024 3:54 PM | 85 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 30 | 39.89% |
| OMC240517P00087500 | 5/1/2024 7:18 PM | 87.5 | 0.15 | 0.15 | 0.25 | 0.00 | 0.00% | 10 | 46 | 25.20% |
| OMC240517P00090000 | 5/1/2024 2:04 PM | 90 | 0.28 | 0.35 | 0.50 | 0.03 | 12.00% | 12 | 247 | 22.17% |
| OMC240517P00092500 | 5/1/2024 1:58 PM | 92.5 | 1.30 | 1.00 | 1.10 | 0.35 | 36.84% | 11 | 184 | 20.09% |
| OMC240517P00095000 | 5/1/2024 2:07 PM | 95 | 2.51 | 2.15 | 2.30 | -0.34 | -11.93% | 10 | 44 | 18.85% |
| OMC240517P00097500 | 4/25/2024 2:26 PM | 97.5 | 2.95 | 3.70 | 4.20 | 0.00 | 0.00% | - | 2 | 19.24% |
Related Tickers
IPG The Interpublic Group of Companies, Inc.
30.50
+0.20%
WPP WPP plc
50.24
-0.22%
PUB.PA Publicis Groupe S.A.
103.85
-0.29%
TZOO Travelzoo
8.50
-4.60%
STGW Stagwell Inc.
6.74
+13.28%
PUBGY Publicis Groupe S.A.
27.63
-0.07%
ZD Ziff Davis, Inc.
49.52
-1.18%
ADV Advantage Solutions Inc.
4.4200
+3.76%
WPP.L WPP plc
807.00
-0.15%
IAS Integral Ad Science Holding Corp.
9.71
+1.25%