OMC - Omnicom Group Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC191115C00070000 | 2019-10-18 9:35AM EDT | 70.00 | 5.50 | 5.80 | 6.00 | -0.80 | -12.70% | 4 | 15 | 30.08% |
| OMC191115C00072500 | 2019-10-15 10:07AM EDT | 72.50 | 4.14 | 3.60 | 3.90 | 0.00 | - | 14 | 16 | 26.47% |
| OMC191115C00075000 | 2019-10-17 1:16PM EDT | 75.00 | 2.40 | 1.95 | 2.05 | 0.00 | - | 10 | 185 | 22.32% |
| OMC191115C00077500 | 2019-10-18 10:23AM EDT | 77.50 | 0.75 | 0.80 | 0.90 | -0.20 | -21.05% | 497 | 1,146 | 20.85% |
| OMC191115C00080000 | 2019-10-18 10:30AM EDT | 80.00 | 0.22 | 0.20 | 0.30 | -0.15 | -40.54% | 5 | 323 | 19.78% |
| OMC191115C00082500 | 2019-10-18 9:49AM EDT | 82.50 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 1 | 73 | 20.22% |
| OMC191115C00085000 | 2019-10-17 3:42PM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 56 | 65 | 22.46% |
| OMC191115C00087500 | 2019-10-01 9:50AM EDT | 87.50 | 0.39 | 0.00 | 0.05 | 0.00 | - | - | 105 | 26.76% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC191115P00065000 | 2019-10-18 9:49AM EDT | 65.00 | 0.07 | 0.00 | 0.15 | +0.01 | +16.67% | 1 | 7 | 33.40% |
| OMC191115P00070000 | 2019-10-18 9:49AM EDT | 70.00 | 0.31 | 0.20 | 0.40 | +0.06 | +24.00% | 2 | 66 | 25.73% |
| OMC191115P00072500 | 2019-10-18 10:33AM EDT | 72.50 | 0.62 | 0.55 | 0.70 | +0.05 | +8.77% | 2 | 528 | 21.83% |
| OMC191115P00075000 | 2019-10-18 9:57AM EDT | 75.00 | 1.35 | 1.30 | 1.40 | +0.20 | +17.39% | 19 | 2,267 | 19.07% |
| OMC191115P00077500 | 2019-10-16 1:07PM EDT | 77.50 | 3.03 | 2.60 | 2.75 | 0.00 | - | 10 | 232 | 17.19% |
| OMC191115P00080000 | 2019-10-14 3:18PM EDT | 80.00 | 5.37 | 4.50 | 4.80 | 0.00 | - | 11 | 23 | 16.99% |
| OMC191115P00082500 | 2019-09-23 11:45AM EDT | 82.50 | 5.66 | 6.80 | 7.30 | 0.00 | - | - | 20 | 23.10% |
| OMC191115P00085000 | 2019-10-10 11:40AM EDT | 85.00 | 9.50 | 9.30 | 9.70 | 0.00 | - | - | 0 | 24.32% |