Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. markets closed

S&P 500
4,070.56
+10.13(+0.25%)
Dow 30
33,978.08
+28.67(+0.08%)
Nasdaq
11,621.71
+109.30(+0.95%)
Russell 2000
1,911.46
+8.39(+0.44%)
Crude Oil
79.38
-1.63(-2.01%)
Gold
1,927.60
-2.40(-0.12%)

Advertisement

Advertisement

Advertisement

Advertisement

Omnicom Group Inc. (OMC)

NYSE - NYSE Delayed Price. Currency in USD

Follow

Visitors trend2W10W9M

85.28

-0.75

(-0.87%)

At close: 04:00PM EST

85.06

-0.22

(-0.26%)

After hours:

07:05PM EST

Advertisement

Advertisement

In The Money

Show:ListStraddle

CallsforFebruary 17, 2023

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
OMC230217C00070000	2023-01-03 12:27PM EST	70.00	13.30	14.50	17.60	0.00	-	1	0	70.22%
OMC230217C00072500	2023-01-18 12:14PM EST	72.50	10.55	13.00	14.90	0.00	-	3	8	70.02%
OMC230217C00075000	2023-01-24 1:21PM EST	75.00	11.60	10.30	11.60	0.00	-	5	65	62.87%
OMC230217C00077500	2023-01-20 3:58PM EST	77.50	7.55	8.10	8.90	0.00	-	23	375	49.00%
OMC230217C00080000	2023-01-24 10:19AM EST	80.00	6.40	5.80	6.70	0.00	-	4	54	43.46%
OMC230217C00082500	2023-01-27 3:58PM EST	82.50	4.37	4.20	4.50	-0.13	-2.89%	4	519	36.13%
OMC230217C00085000	2023-01-26 10:32AM EST	85.00	4.10	2.65	2.85	0.00	-	4	201	33.25%
OMC230217C00087500	2023-01-27 2:19PM EST	87.50	1.47	1.40	1.60	-0.53	-26.50%	2	356	30.96%
OMC230217C00090000	2023-01-26 2:46PM EST	90.00	0.95	0.65	0.75	0.00	-	501	552	28.74%
OMC230217C00092500	2023-01-27 3:32PM EST	92.50	0.34	0.20	0.55	-0.06	-15.00%	4	34	32.86%
OMC230217C00095000	2023-01-25 12:06PM EST	95.00	0.21	0.00	0.90	0.00	-	1	219	46.73%

PutsforFebruary 17, 2023

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
OMC230217P00060000	2022-12-20 11:05AM EST	60.00	0.20	0.00	4.80	0.00	-	-	10	154.35%
OMC230217P00065000	2022-12-16 3:17PM EST	65.00	0.60	0.00	0.50	0.00	-	5	5	68.46%
OMC230217P00070000	2023-01-20 10:54AM EST	70.00	0.40	0.00	0.75	0.00	-	3	23	57.91%
OMC230217P00072500	2023-01-23 12:16PM EST	72.50	0.20	0.10	0.75	0.00	-	1	22	51.37%
OMC230217P00075000	2023-01-25 1:06PM EST	75.00	0.20	0.20	0.35	0.00	-	1	36	40.92%
OMC230217P00077500	2023-01-26 10:23AM EST	77.50	0.35	0.35	0.45	0.00	-	4	4,350	35.40%
OMC230217P00080000	2023-01-25 10:26AM EST	80.00	0.75	0.15	0.80	0.00	-	1	193	33.45%
OMC230217P00082500	2023-01-27 1:41PM EST	82.50	1.30	1.15	1.40	+0.20	+18.18%	18	37	31.81%
OMC230217P00085000	2023-01-27 3:59PM EST	85.00	2.20	2.10	2.30	+0.45	+25.71%	17	147	29.93%
OMC230217P00087500	2023-01-27 10:53AM EST	87.50	3.49	3.40	3.60	+0.29	+9.06%	1	40	28.13%

Advertisement

Advertisement