NYSE - Delayed Quote • USD
Omnicom Group Inc. (OMC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240517C00085000 | 4/19/2024 3:35 PM | 85 | 7.50 | 9.00 | 12.30 | 0.00 | 0.00% | 1 | 15 | 60.64% |
| OMC240517C00087500 | 4/19/2024 6:24 PM | 87.5 | 5.90 | 6.50 | 11.20 | 0.00 | 0.00% | 1 | 3 | 71.48% |
| OMC240517C00090000 | 4/24/2024 5:09 PM | 90 | 6.25 | 6.20 | 6.90 | 0.00 | 0.00% | 1 | 20 | 35.79% |
| OMC240517C00092500 | 4/25/2024 3:32 PM | 92.5 | 4.70 | 4.00 | 4.40 | 0.00 | 0.00% | 10 | 97 | 26.39% |
| OMC240517C00095000 | 4/26/2024 2:42 PM | 95 | 2.40 | 2.35 | 2.50 | -0.90 | -27.27% | 3 | 179 | 22.71% |
| OMC240517C00097500 | 4/26/2024 7:20 PM | 97.5 | 1.15 | 1.05 | 1.20 | -0.10 | -8.00% | 1 | 247 | 21.02% |
| OMC240517C00100000 | 4/26/2024 6:30 PM | 100 | 0.42 | 0.35 | 0.55 | -0.38 | -47.50% | 1 | 293 | 21.39% |
| OMC240517C00105000 | 4/26/2024 1:57 PM | 105 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 450 | 31.74% |
| OMC240517C00110000 | 4/24/2024 3:59 PM | 110 | 0.05 | 0.00 | 4.20 | 0.00 | 0.00% | 4 | 9 | 73.10% |
| 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 | 53.96% |
| OMC240517P00085000 | 4/23/2024 3:54 PM | 85 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 30 | 42.73% |
| OMC240517P00087500 | 4/25/2024 5:54 PM | 87.5 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 47 | 30.27% |
| OMC240517P00090000 | 4/26/2024 7:17 PM | 90 | 0.20 | 0.20 | 0.30 | -0.20 | -50.00% | 1 | 239 | 23.15% |
| OMC240517P00092500 | 4/25/2024 5:59 PM | 92.5 | 0.45 | 0.50 | 0.60 | 0.00 | 0.00% | 82 | 189 | 20.61% |
| OMC240517P00095000 | 4/25/2024 2:27 PM | 95 | 1.55 | 1.15 | 1.30 | 0.00 | 0.00% | 1 | 35 | 19.17% |
| OMC240517P00097500 | 4/25/2024 2:26 PM | 97.5 | 2.95 | 2.35 | 2.70 | 2.95 | - | - | 2 | 19.73% |
Related Tickers
IPG The Interpublic Group of Companies, Inc.
31.47
+0.99%
WPP WPP plc
50.94
+1.66%
PUB.PA Publicis Groupe S.A.
104.40
+1.75%
STGW Stagwell Inc.
6.12
+1.16%
PUBGY Publicis Groupe S.A.
27.92
+1.31%
VSME VS MEDIA Holdings Limited
0.4298
-0.05%
CTV Innovid Corp.
2.3400
+2.63%
PGPEF Publicis Groupe S.A.
108.53
0.00%
PU4.F Publicis Groupe S.A.
103.20
-1.29%
NXFNF Next 15 Group plc
11.24
0.00%