Organon & Co. (OGN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240719C00007500 | 2024-04-18 12:16PM EDT | 7.50 | 10.70 | 10.60 | 11.30 | 0.00 | - | 1 | 2 | 126.56% |
| OGN240719C00010000 | 2024-04-10 10:25AM EDT | 10.00 | 8.20 | 6.60 | 10.20 | 0.00 | - | 1 | 369 | 185.74% |
| OGN240719C00012500 | 2024-04-26 12:36PM EDT | 12.50 | 6.10 | 4.90 | 8.20 | 0.00 | - | 10 | 715 | 80.86% |
| OGN240719C00015000 | 2024-04-24 2:11PM EDT | 15.00 | 3.51 | 3.70 | 3.90 | 0.00 | - | 4 | 1,532 | 45.31% |
| OGN240719C00017500 | 2024-04-29 2:31PM EDT | 17.50 | 2.15 | 1.85 | 2.50 | 0.00 | - | 9 | 1,093 | 55.96% |
| OGN240719C00020000 | 2024-04-30 12:21PM EDT | 20.00 | 0.75 | 0.70 | 0.95 | -0.10 | -11.76% | 16 | 1,422 | 42.73% |
| OGN240719C00022500 | 2024-04-29 2:40PM EDT | 22.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 71 | 1,340 | 39.26% |
| OGN240719C00025000 | 2024-04-25 9:30AM EDT | 25.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 3 | 236 | 39.84% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240719P00005000 | 2023-12-05 12:42PM EDT | 5.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 169.14% |
| OGN240719P00007500 | 2024-04-10 3:23PM EDT | 7.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 31 | 88.28% |
| OGN240719P00010000 | 2024-04-29 3:27PM EDT | 10.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 2 | 556 | 116.80% |
| OGN240719P00012500 | 2024-04-24 3:57PM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 653 | 54.30% |
| OGN240719P00015000 | 2024-04-30 11:07AM EDT | 15.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 931 | 43.07% |
| OGN240719P00017500 | 2024-04-29 10:37AM EDT | 17.50 | 0.80 | 0.80 | 0.95 | 0.00 | - | 4 | 618 | 42.43% |
| OGN240719P00020000 | 2024-04-29 11:52AM EDT | 20.00 | 2.05 | 2.15 | 4.30 | 0.00 | - | 27 | 174 | 68.36% |
| OGN240719P00022500 | 2024-03-14 12:55PM EDT | 22.50 | 4.50 | 3.70 | 6.60 | 0.00 | - | 1 | 54 | 72.66% |
© 2024 Yahoo. All rights reserved.