Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,827.22 -49.83 (-0.63%) Bitcoin USD
64,676.84 +2,582.62 (+4.16%) CMC Crypto 200
1,330.94 +18.32 (+1.40%)
Omnicom Group Inc. (OMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240419C00055000 | 2023-10-02 10:38AM EDT | 55.00 | 19.75 | 19.30 | 21.60 | 0.00 | - | - | 1 | 0.00% |
| OMC240419C00060000 | 2024-03-07 3:28PM EDT | 60.00 | 30.40 | 30.80 | 35.50 | 0.00 | - | 50 | 0 | 552.34% |
| OMC240419C00065000 | 2023-10-17 2:21PM EDT | 65.00 | 13.60 | 13.10 | 13.50 | 0.00 | - | 60 | 66 | 0.00% |
| OMC240419C00067500 | 2023-10-17 2:40PM EDT | 67.50 | 11.80 | 11.10 | 11.50 | 0.00 | - | 15 | 46 | 0.00% |
| OMC240419C00070000 | 2024-03-13 3:13PM EDT | 70.00 | 25.55 | 19.50 | 23.00 | 0.00 | - | 3 | 0 | 362.89% |
| OMC240419C00072500 | 2023-12-21 10:40AM EDT | 72.50 | 14.46 | 13.50 | 17.90 | 0.00 | - | 1 | 52 | 0.00% |
| OMC240419C00075000 | 2024-03-06 11:09AM EDT | 75.00 | 14.10 | 15.40 | 19.50 | 0.00 | - | 2 | 1 | 448.83% |
| OMC240419C00077500 | 2024-04-17 9:30AM EDT | 77.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| OMC240419C00080000 | 2024-04-17 2:29PM EDT | 80.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 80 | 76 | 0.00% |
| OMC240419C00082500 | 2024-04-18 2:38PM EDT | 82.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.00% |
| OMC240419C00085000 | 2024-04-18 1:42PM EDT | 85.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| OMC240419C00087500 | 2024-04-18 11:02AM EDT | 87.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| OMC240419C00090000 | 2024-04-18 2:19PM EDT | 90.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 52 | 357 | 0.00% |
| OMC240419C00092500 | 2024-04-18 1:46PM EDT | 92.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 605 | 0.00% |
| OMC240419C00095000 | 2024-04-18 1:09PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 788 | 12.50% |
| OMC240419C00097500 | 2024-04-18 10:45AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 415 | 25.00% |
| OMC240419C00100000 | 2024-04-17 10:13AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 277 | 25.00% |
| OMC240419C00105000 | 2024-04-18 9:36AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| OMC240419C00110000 | 2024-03-28 3:15PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMC240419P00037500 | 2023-11-27 10:31AM EDT | 37.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 2 | 792.19% |
| OMC240419P00050000 | 2023-08-22 2:00PM EDT | 50.00 | 0.58 | 0.05 | 0.80 | 0.00 | - | - | 1 | 685.55% |
| OMC240419P00055000 | 2023-10-04 9:48AM EDT | 55.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 19 | 22 | 919.34% |
| OMC240419P00060000 | 2023-12-13 12:50PM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 873 | 494.53% |
| OMC240419P00065000 | 2024-03-18 1:40PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 88 | 275.00% |
| OMC240419P00067500 | 2024-03-22 2:45PM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| OMC240419P00070000 | 2024-04-16 2:30PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| OMC240419P00072500 | 2024-04-11 3:47PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| OMC240419P00075000 | 2024-04-18 9:36AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 50.00% |
| OMC240419P00077500 | 2024-03-11 1:56PM EDT | 77.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 221 | 287.70% |
| OMC240419P00080000 | 2024-04-16 3:51PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 276 | 50.00% |
| OMC240419P00082500 | 2024-04-18 12:52PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 259 | 50.00% |
| OMC240419P00085000 | 2024-04-18 9:36AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 310 | 50.00% |
| OMC240419P00087500 | 2024-04-18 10:58AM EDT | 87.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
| OMC240419P00090000 | 2024-04-18 12:51PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 187 | 12.50% |
| OMC240419P00092500 | 2024-04-18 10:59AM EDT | 92.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.20% |
| OMC240419P00095000 | 2024-04-17 9:40AM EDT | 95.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| OMC240419P00097500 | 2024-04-12 3:35PM EDT | 97.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OMC240419P00100000 | 2024-04-17 9:30AM EDT | 100.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.