Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN231020C00015000 | 2023-09-28 1:48PM EDT | 15.00 | 2.10 | 2.25 | 4.20 | 0.00 | - | 1 | 3 | 114.45% |
| OGN231020C00017500 | 2023-09-29 3:53PM EDT | 17.50 | 0.50 | 0.40 | 0.55 | +0.10 | +25.00% | 36 | 130 | 36.13% |
| OGN231020C00020000 | 2023-09-29 12:11PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 17 | 1,069 | 38.28% |
| OGN231020C00022500 | 2023-09-29 12:46PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3,546 | 60.94% |
| OGN231020C00025000 | 2023-09-27 1:39PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,039 | 79.69% |
| OGN231020C00030000 | 2023-09-27 2:42PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 360 | 99.61% |
| OGN231020C00035000 | 2023-05-08 3:44PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 150.39% |
| OGN231020C00040000 | 2023-07-27 2:30PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 221.09% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN231020P00012500 | 2023-08-28 3:51PM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 68.75% |
| OGN231020P00015000 | 2023-09-28 12:29PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 347 | 40.43% |
| OGN231020P00017500 | 2023-09-29 10:08AM EDT | 17.50 | 0.55 | 0.50 | 0.65 | -0.20 | -26.67% | 13 | 626 | 33.79% |
| OGN231020P00020000 | 2023-09-29 12:16PM EDT | 20.00 | 2.55 | 2.55 | 2.85 | -0.75 | -22.73% | 22 | 1,100 | 56.84% |
| OGN231020P00022500 | 2023-09-21 2:35PM EDT | 22.50 | 3.80 | 4.70 | 5.30 | 0.00 | - | 12 | 43 | 78.91% |
| OGN231020P00025000 | 2023-09-27 3:16PM EDT | 25.00 | 8.30 | 6.60 | 7.80 | 0.00 | - | 10 | 0 | 100.78% |
| OGN231020P00030000 | 2023-08-09 12:01PM EDT | 30.00 | 6.80 | 10.50 | 10.70 | 0.00 | - | 1 | 0 | 0.00% |
| OGN231020P00035000 | 2023-03-03 12:17PM EDT | 35.00 | 10.10 | 10.60 | 12.10 | 0.00 | - | 10 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
