Organon & Co. (OGN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN250417C00017500 | 2024-10-02 1:57PM EDT | 17.50 | 2.70 | 2.30 | 4.10 | 0.00 | - | 8 | 19 | 53.91% |
| OGN250417C00020000 | 2024-10-04 3:04PM EDT | 20.00 | 1.29 | 1.20 | 1.50 | -0.06 | -4.44% | 1 | 125 | 40.63% |
| OGN250417C00022500 | 2024-10-04 3:23PM EDT | 22.50 | 0.70 | 0.55 | 0.70 | +0.10 | +16.67% | 1 | 817 | 37.16% |
| OGN250417C00025000 | 2024-10-04 10:51AM EDT | 25.00 | 0.26 | 0.10 | 0.35 | -0.04 | -13.33% | 2 | 1,534 | 37.01% |
| OGN250417C00030000 | 2024-09-27 12:27PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 51.27% |
| OGN250417C00035000 | 2024-08-26 1:51PM EDT | 35.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 41 | 42 | 71.97% |
| OGN250417C00040000 | 2024-08-26 11:06AM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 81.20% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN250417P00010000 | 2024-09-03 3:33PM EDT | 10.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | - | 1 | 70.41% |
| OGN250417P00012500 | 2024-09-18 3:27PM EDT | 12.50 | 0.28 | 0.30 | 0.85 | 0.00 | - | - | 5 | 55.96% |
| OGN250417P00015000 | 2024-10-04 10:37AM EDT | 15.00 | 0.80 | 0.75 | 0.85 | -0.02 | -2.44% | 3 | 69 | 43.65% |
| OGN250417P00017500 | 2024-10-04 11:34AM EDT | 17.50 | 1.65 | 1.60 | 1.75 | -0.05 | -2.94% | 1 | 110 | 40.92% |
| OGN250417P00020000 | 2024-10-03 11:14AM EDT | 20.00 | 2.97 | 3.00 | 3.20 | 0.00 | - | 1 | 64 | 40.45% |
| OGN250417P00022500 | 2024-09-24 2:13PM EDT | 22.50 | 4.10 | 2.85 | 5.00 | 0.00 | - | 20 | 8 | 39.23% |
© 2024 Yahoo. All rights reserved.