OMC - Omnicom Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMC191115C000700002019-10-18 9:35AM EDT70.005.505.806.00-0.80-12.70%41530.08%
OMC191115C000725002019-10-15 10:07AM EDT72.504.143.603.900.00-141626.47%
OMC191115C000750002019-10-17 1:16PM EDT75.002.401.952.050.00-1018522.32%
OMC191115C000775002019-10-18 10:23AM EDT77.500.750.800.90-0.20-21.05%4971,14620.85%
OMC191115C000800002019-10-18 10:30AM EDT80.000.220.200.30-0.15-40.54%532319.78%
OMC191115C000825002019-10-18 9:49AM EDT82.500.050.050.10-0.07-58.33%17320.22%
OMC191115C000850002019-10-17 3:42PM EDT85.000.020.000.050.00-566522.46%
OMC191115C000875002019-10-01 9:50AM EDT87.500.390.000.050.00--10526.76%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMC191115P000650002019-10-18 9:49AM EDT65.000.070.000.15+0.01+16.67%1733.40%
OMC191115P000700002019-10-18 9:49AM EDT70.000.310.200.40+0.06+24.00%26625.73%
OMC191115P000725002019-10-18 10:33AM EDT72.500.620.550.70+0.05+8.77%252821.83%
OMC191115P000750002019-10-18 9:57AM EDT75.001.351.301.40+0.20+17.39%192,26719.07%
OMC191115P000775002019-10-16 1:07PM EDT77.503.032.602.750.00-1023217.19%
OMC191115P000800002019-10-14 3:18PM EDT80.005.374.504.800.00-112316.99%
OMC191115P000825002019-09-23 11:45AM EDT82.505.666.807.300.00--2023.10%
OMC191115P000850002019-10-10 11:40AM EDT85.009.509.309.700.00--024.32%