OMC - Omnicom Group Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC230616C00080000 | 2023-05-19 11:42AM EDT | 80.00 | 13.65 | 9.00 | 13.50 | 0.00 | - | 1 | 12 | 94.14% |
| OMC230616C00085000 | 2023-05-04 10:44AM EDT | 85.00 | 3.76 | 5.40 | 8.50 | 0.00 | - | 1 | 23 | 67.97% |
| OMC230616C00087500 | 2023-06-01 10:20AM EDT | 87.50 | 2.42 | 3.10 | 5.70 | 0.00 | - | 3 | 85 | 49.56% |
| OMC230616C00090000 | 2023-05-31 3:38PM EDT | 90.00 | 0.94 | 0.55 | 2.20 | 0.00 | - | 152 | 228 | 20.41% |
| OMC230616C00092500 | 2023-06-02 2:48PM EDT | 92.50 | 0.77 | 0.65 | 0.90 | +0.42 | +120.00% | 39 | 524 | 19.68% |
| OMC230616C00095000 | 2023-05-24 1:22PM EDT | 95.00 | 0.65 | 0.10 | 0.40 | 0.00 | - | 2 | 81 | 22.19% |
| OMC230616C00097500 | 2023-06-02 3:57PM EDT | 97.50 | 0.09 | 0.05 | 0.65 | -0.41 | -82.00% | 2 | 51 | 36.33% |
| OMC230616C00100000 | 2023-06-01 11:34AM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 173 | 403 | 32.13% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC230616P00075000 | 2023-05-10 3:26PM EDT | 75.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 69.63% |
| OMC230616P00080000 | 2023-05-31 11:48AM EDT | 80.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 1,005 | 52.15% |
| OMC230616P00085000 | 2023-06-02 3:09PM EDT | 85.00 | 0.26 | 0.15 | 0.35 | -0.64 | -71.11% | 1 | 31 | 32.08% |
| OMC230616P00087500 | 2023-06-02 11:10AM EDT | 87.50 | 0.55 | 0.45 | 0.60 | -1.10 | -66.67% | 1 | 94 | 27.78% |
| OMC230616P00090000 | 2023-06-02 3:09PM EDT | 90.00 | 1.07 | 1.05 | 1.35 | -2.07 | -65.92% | 4 | 479 | 27.37% |
| OMC230616P00092500 | 2023-05-25 10:08AM EDT | 92.50 | 3.50 | 2.35 | 2.70 | 0.00 | - | 19 | 53 | 28.64% |
| OMC230616P00095000 | 2023-05-23 9:35AM EDT | 95.00 | 3.70 | 4.20 | 5.00 | 0.00 | - | 22 | 50 | 38.23% |
| OMC230616P00097500 | 2023-04-28 10:51AM EDT | 97.50 | 7.10 | 7.90 | 9.40 | 0.00 | - | 3 | 3 | 67.31% |
| OMC230616P00100000 | 2023-05-02 11:41AM EDT | 100.00 | 10.00 | 10.20 | 14.00 | 0.00 | - | 3 | 80 | 92.65% |
| OMC230616P00105000 | 2023-05-01 12:31PM EDT | 105.00 | 12.00 | 15.00 | 19.90 | 0.00 | - | - | 0 | 117.87% |
© 2023 Yahoo. All rights reserved.