OMC - Omnicom Group Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC231020C00065000 | 2023-02-24 11:23AM EDT | 65.00 | 27.37 | 23.40 | 25.80 | 0.00 | - | 2 | 2 | 39.58% |
| OMC231020C00070000 | 2023-03-08 3:54PM EDT | 70.00 | 21.41 | 23.10 | 26.60 | 0.00 | - | - | 1 | 62.62% |
| OMC231020C00075000 | 2023-05-22 3:03PM EDT | 75.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| OMC231020C00077500 | 2023-05-17 12:31PM EDT | 77.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| OMC231020C00080000 | 2023-05-25 2:32PM EDT | 80.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| OMC231020C00082500 | 2023-05-25 10:01AM EDT | 82.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| OMC231020C00085000 | 2023-05-19 11:32AM EDT | 85.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| OMC231020C00087500 | 2023-05-26 11:21AM EDT | 87.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| OMC231020C00090000 | 2023-05-24 10:26AM EDT | 90.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.05% |
| OMC231020C00092500 | 2023-05-26 12:42PM EDT | 92.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 1.56% |
| OMC231020C00095000 | 2023-05-23 10:50AM EDT | 95.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 1.56% |
| OMC231020C00097500 | 2023-05-25 12:35PM EDT | 97.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 277 | 3.13% |
| OMC231020C00100000 | 2023-05-22 9:58AM EDT | 100.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 3.13% |
| OMC231020C00105000 | 2023-05-01 1:27PM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 6.25% |
| OMC231020C00110000 | 2023-05-22 12:02PM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| OMC231020C00115000 | 2023-04-20 9:38AM EDT | 115.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | - | 1 | 38.97% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC231020P00042500 | 2023-04-12 9:30AM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| OMC231020P00055000 | 2023-03-27 3:07PM EDT | 55.00 | 0.75 | 0.00 | 1.80 | 0.00 | - | - | 1 | 56.01% |
| OMC231020P00060000 | 2023-03-20 9:30AM EDT | 60.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| OMC231020P00065000 | 2023-04-11 9:30AM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| OMC231020P00070000 | 2023-05-19 10:57AM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| OMC231020P00075000 | 2023-04-26 10:24AM EDT | 75.00 | 1.45 | 1.30 | 2.35 | 0.00 | - | 1 | 205 | 36.95% |
| OMC231020P00077500 | 2023-03-28 1:50PM EDT | 77.50 | 3.00 | 1.50 | 2.30 | 0.00 | - | - | 1 | 32.46% |
| OMC231020P00080000 | 2023-05-18 1:18PM EDT | 80.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 403 | 3.13% |
| OMC231020P00085000 | 2023-05-24 11:52AM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 3.13% |
| OMC231020P00087500 | 2023-05-02 12:39PM EDT | 87.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 1.56% |
| OMC231020P00090000 | 2023-05-24 3:15PM EDT | 90.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 0.00% |
| OMC231020P00092500 | 2023-05-22 9:49AM EDT | 92.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| OMC231020P00095000 | 2023-05-26 10:33AM EDT | 95.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| OMC231020P00097500 | 2023-04-18 9:45AM EDT | 97.50 | 6.00 | 5.80 | 9.50 | 0.00 | - | 3 | 23 | 20.53% |
| OMC231020P00105000 | 2023-04-18 12:58PM EDT | 105.00 | 11.00 | 10.60 | 14.40 | 0.00 | - | - | 10 | 0.00% |
| OMC231020P00110000 | 2023-04-17 3:59PM EDT | 110.00 | 14.49 | 16.00 | 19.70 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.