Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240119C00010000 | 2023-08-11 11:27AM EDT | 10.00 | 13.69 | 9.30 | 9.60 | 0.00 | - | 1 | 6 | 118.07% |
| OGN240119C00012500 | 2023-07-24 9:47AM EDT | 12.50 | 8.80 | 9.00 | 11.00 | 0.00 | - | 1 | 5 | 195.36% |
| OGN240119C00015000 | 2023-09-21 1:08PM EDT | 15.00 | 3.99 | 3.30 | 4.00 | -4.26 | -51.64% | 4 | 17 | 42.38% |
| OGN240119C00017500 | 2023-09-21 1:19PM EDT | 17.50 | 2.15 | 1.90 | 2.05 | -0.15 | -6.52% | 5 | 335 | 35.11% |
| OGN240119C00020000 | 2023-09-21 10:54AM EDT | 20.00 | 0.90 | 0.70 | 0.85 | -0.05 | -5.26% | 3 | 1,065 | 32.96% |
| OGN240119C00022500 | 2023-09-21 3:36PM EDT | 22.50 | 0.26 | 0.20 | 0.40 | -0.09 | -25.71% | 27 | 5,260 | 35.94% |
| OGN240119C00025000 | 2023-09-21 3:36PM EDT | 25.00 | 0.17 | 0.10 | 0.20 | +0.07 | +70.00% | 6 | 1,277 | 38.67% |
| OGN240119C00030000 | 2023-09-21 3:07PM EDT | 30.00 | 0.09 | 0.00 | 0.20 | +0.01 | +12.50% | 1 | 872 | 54.59% |
| OGN240119C00035000 | 2023-09-19 12:57PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 631 | 56.06% |
| OGN240119C00040000 | 2023-09-18 10:45AM EDT | 40.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 4 | 542 | 70.90% |
| OGN240119C00045000 | 2023-05-10 2:27PM EDT | 45.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 99 | 79.10% |
| OGN240119C00050000 | 2023-08-16 3:03PM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 105.18% |
| OGN240119C00055000 | 2023-06-22 12:00PM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 143 | 92.58% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240119P00012500 | 2023-07-17 3:34PM EDT | 12.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 20 | 55.76% |
| OGN240119P00015000 | 2023-09-21 9:57AM EDT | 15.00 | 0.20 | 0.25 | 0.35 | -0.05 | -20.00% | 4 | 361 | 39.55% |
| OGN240119P00017500 | 2023-09-21 1:56PM EDT | 17.50 | 0.85 | 0.80 | 0.90 | +0.11 | +14.86% | 12 | 6,441 | 33.35% |
| OGN240119P00020000 | 2023-09-21 11:08AM EDT | 20.00 | 2.00 | 2.10 | 2.20 | +0.15 | +8.11% | 30 | 8,130 | 31.25% |
| OGN240119P00022500 | 2023-09-21 11:14AM EDT | 22.50 | 4.00 | 4.10 | 4.20 | +0.30 | +8.11% | 5 | 943 | 31.74% |
| OGN240119P00025000 | 2023-09-15 10:42AM EDT | 25.00 | 5.27 | 6.40 | 6.80 | 0.00 | - | 5 | 364 | 46.48% |
| OGN240119P00030000 | 2023-09-08 11:00AM EDT | 30.00 | 10.57 | 11.30 | 11.60 | 0.00 | - | 3 | 38 | 53.42% |
| OGN240119P00035000 | 2023-04-04 12:14PM EDT | 35.00 | 13.30 | 12.70 | 14.00 | 0.00 | - | 1 | 162 | 0.00% |
| OGN240119P00040000 | 2023-05-04 10:22AM EDT | 40.00 | 17.80 | 18.20 | 20.90 | 0.00 | - | 4 | 0 | 0.00% |
| OGN240119P00045000 | 2022-01-24 10:48AM EDT | 45.00 | 17.22 | 11.00 | 16.00 | 0.00 | - | - | 2 | 0.00% |
| OGN240119P00050000 | 2023-01-09 4:29PM EDT | 50.00 | 20.30 | 18.00 | 22.70 | 0.00 | - | 1 | 0 | 0.00% |
| OGN240119P00055000 | 2021-12-09 4:56PM EDT | 55.00 | 28.30 | 22.20 | 26.30 | 0.00 | - | 6 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.
