Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN241220C00010000 | 2024-04-23 3:19PM EDT | 10.00 | 8.40 | 8.30 | 10.70 | 0.00 | - | 4 | 57 | 86.62% |
| OGN241220C00012500 | 2024-04-19 3:41PM EDT | 12.50 | 5.60 | 4.10 | 8.20 | 0.00 | - | 10 | 103 | 94.38% |
| OGN241220C00015000 | 2024-04-24 9:39AM EDT | 15.00 | 4.20 | 4.20 | 4.40 | 0.00 | - | 1 | 126 | 40.67% |
| OGN241220C00017500 | 2024-04-25 2:17PM EDT | 17.50 | 2.60 | 1.95 | 2.95 | 0.00 | - | 1 | 213 | 41.31% |
| OGN241220C00020000 | 2024-04-25 12:40PM EDT | 20.00 | 1.54 | 1.55 | 1.75 | 0.00 | - | 3 | 275 | 38.92% |
| OGN241220C00022500 | 2024-04-24 11:41AM EDT | 22.50 | 0.87 | 0.85 | 1.00 | 0.00 | - | 35 | 327 | 37.96% |
| OGN241220C00025000 | 2024-04-22 2:36PM EDT | 25.00 | 0.35 | 0.40 | 0.60 | 0.00 | - | 22 | 257 | 38.57% |
| OGN241220C00030000 | 2024-03-28 11:26AM EDT | 30.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 2 | 589 | 38.87% |
| OGN241220C00035000 | 2024-03-01 11:28AM EDT | 35.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 5 | 13 | 71.88% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN241220P00002500 | 2023-10-19 1:29PM EDT | 2.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 209.38% |
| OGN241220P00005000 | 2024-01-03 12:44PM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 250 | 260 | 50.00% |
| OGN241220P00007500 | 2024-04-04 12:00PM EDT | 7.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 47 | 61.33% |
| OGN241220P00010000 | 2024-04-19 2:36PM EDT | 10.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 10 | 316 | 51.95% |
| OGN241220P00012500 | 2024-04-12 3:49PM EDT | 12.50 | 0.65 | 0.40 | 0.50 | 0.00 | - | 1 | 100 | 49.07% |
| OGN241220P00015000 | 2024-04-25 2:21PM EDT | 15.00 | 1.05 | 0.95 | 1.25 | 0.00 | - | 1 | 129 | 49.66% |
| OGN241220P00017500 | 2024-04-22 2:07PM EDT | 17.50 | 2.10 | 1.85 | 2.05 | 0.00 | - | 1 | 601 | 43.99% |
| OGN241220P00020000 | 2024-03-28 3:44PM EDT | 20.00 | 3.15 | 2.25 | 3.40 | 0.00 | - | 10 | 1,042 | 42.29% |
| OGN241220P00022500 | 2024-04-24 9:52AM EDT | 22.50 | 5.20 | 4.40 | 5.30 | 0.00 | - | 42 | 48 | 44.39% |
| OGN241220P00025000 | 2023-12-06 4:11PM EDT | 25.00 | 14.10 | 10.30 | 12.40 | 0.00 | - | 27 | 27 | 114.55% |
© 2024 Yahoo. All rights reserved.