OMC - Omnicom Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMC200320C000725002020-01-27 3:10PM EST72.505.685.806.200.00--026.61%
OMC200320C000750002020-02-20 9:42AM EST75.003.353.603.90-0.24-6.69%1021.44%
OMC200320C000775002020-02-21 2:24PM EST77.502.001.802.05-0.08-3.85%434019.02%
OMC200320C000800002020-02-21 2:42PM EST80.000.720.700.80-0.01-1.37%19017.26%
OMC200320C000825002020-02-19 12:14PM EST82.500.250.150.000.00-506.25%
OMC200320C000850002020-02-14 2:11PM EST85.000.060.000.750.00-1033.08%
OMC200320C000875002020-01-23 9:30AM EST87.500.250.000.050.00--020.90%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMC200320P000600002020-01-22 7:06PM EST60.000.050.000.050.00--044.92%
OMC200320P000650002020-02-18 12:04AM EST65.000.150.000.000.00--012.50%
OMC200320P000700002020-02-21 2:42PM EST70.000.200.000.00+0.06+42.86%1012.50%
OMC200320P000725002020-02-19 11:59AM EST72.500.400.300.45+0.10+33.33%30027.05%
OMC200320P000750002020-02-21 3:31PM EST75.000.770.700.85-0.03-3.75%708024.71%
OMC200320P000775002020-02-21 2:26PM EST77.501.601.501.65+0.10+6.67%10023.39%
OMC200320P000800002020-02-21 2:51PM EST80.003.102.903.20+0.20+6.90%2025.51%