Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240119C00012500 | 2023-03-30 11:05AM EDT | 12.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| OGN240119C00015000 | 2023-03-23 11:42AM EDT | 15.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| OGN240119C00017500 | 2023-03-22 3:57PM EDT | 17.50 | 5.16 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| OGN240119C00020000 | 2023-03-27 3:14PM EDT | 20.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 497 | 0.00% |
| OGN240119C00022500 | 2023-03-30 10:38AM EDT | 22.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 0.00% |
| OGN240119C00025000 | 2023-03-30 9:30AM EDT | 25.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 3.13% |
| OGN240119C00030000 | 2023-03-30 1:39PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 689 | 6.25% |
| OGN240119C00035000 | 2023-03-29 2:42PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 572 | 12.50% |
| OGN240119C00040000 | 2023-03-10 10:30AM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 12.50% |
| OGN240119C00045000 | 2023-02-17 1:05PM EDT | 45.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 96 | 83.84% |
| OGN240119C00050000 | 2023-01-09 4:29PM EDT | 50.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 50.49% |
| OGN240119C00055000 | 2023-01-23 2:10PM EDT | 55.00 | 0.10 | 0.05 | 2.00 | 0.00 | - | 4 | 136 | 73.93% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240119P00015000 | 2023-03-14 11:01AM EDT | 15.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| OGN240119P00017500 | 2023-03-21 3:27PM EDT | 17.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 22 | 442 | 6.25% |
| OGN240119P00020000 | 2023-03-29 2:05PM EDT | 20.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 387 | 1,232 | 3.13% |
| OGN240119P00022500 | 2023-03-29 9:30AM EDT | 22.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 113 | 422 | 0.78% |
| OGN240119P00025000 | 2023-03-30 11:08AM EDT | 25.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 251 | 0.00% |
| OGN240119P00030000 | 2023-03-21 1:46PM EDT | 30.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| OGN240119P00035000 | 2023-03-16 1:30PM EDT | 35.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| OGN240119P00040000 | 2023-02-09 1:52PM EDT | 40.00 | 11.20 | 15.40 | 19.50 | 0.00 | - | 2 | 0 | 78.66% |
| 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 | 2021-12-13 1:00AM EDT | 55.00 | 28.30 | 22.20 | 26.30 | 0.00 | - | 6 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.
