Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN241018C00012500 | 2024-04-24 11:25AM EDT | 12.50 | 6.00 | 5.90 | 8.20 | 0.00 | - | 1 | 3 | 75.00% |
| OGN241018C00015000 | 2024-04-24 11:27AM EDT | 15.00 | 3.95 | 3.80 | 4.20 | 0.00 | - | 1 | 22 | 41.90% |
| OGN241018C00017500 | 2024-04-25 2:27PM EDT | 17.50 | 2.30 | 2.45 | 2.55 | 0.00 | - | 1 | 71 | 39.89% |
| OGN241018C00020000 | 2024-04-26 3:50PM EDT | 20.00 | 1.30 | 0.25 | 1.45 | +0.07 | +5.69% | 32 | 370 | 39.50% |
| OGN241018C00022500 | 2024-04-26 2:04PM EDT | 22.50 | 0.65 | 0.35 | 0.70 | +0.04 | +6.56% | 127 | 363 | 37.50% |
| OGN241018C00025000 | 2024-04-25 3:25PM EDT | 25.00 | 0.28 | 0.05 | 0.35 | 0.00 | - | 8 | 69 | 37.65% |
| OGN241018C00030000 | 2024-02-22 2:39PM EDT | 30.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 8 | 8 | 64.65% |
| OGN241018C00035000 | 2024-03-11 2:44PM EDT | 35.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 83.84% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN241018P00010000 | 2024-04-26 2:40PM EDT | 10.00 | 0.10 | 0.00 | 0.25 | -0.07 | -41.18% | 5 | 11 | 56.25% |
| OGN241018P00012500 | 2024-04-26 2:40PM EDT | 12.50 | 0.27 | 0.05 | 0.35 | -0.08 | -22.86% | 4 | 62 | 50.88% |
| OGN241018P00015000 | 2024-04-26 2:07PM EDT | 15.00 | 0.70 | 0.65 | 0.75 | -0.02 | -2.78% | 49 | 195 | 44.73% |
| OGN241018P00017500 | 2024-04-26 2:07PM EDT | 17.50 | 1.55 | 1.50 | 1.65 | -0.05 | -3.13% | 125 | 271 | 43.02% |
| OGN241018P00020000 | 2024-04-26 12:34PM EDT | 20.00 | 2.90 | 0.80 | 3.00 | 0.00 | - | 147 | 75 | 41.48% |
| OGN241018P00022500 | 2024-04-23 2:46PM EDT | 22.50 | 4.70 | 4.60 | 5.50 | 0.00 | - | 1 | 9 | 55.86% |
| OGN241018P00025000 | 2024-03-28 10:07AM EDT | 25.00 | 6.90 | 5.20 | 7.60 | 0.00 | - | 11 | 26 | 58.35% |
© 2024 Yahoo. All rights reserved.