Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN250117C00002500 | 2024-03-25 11:03AM EDT | 2.50 | 14.50 | 15.20 | 17.70 | 0.00 | - | 2 | 2 | 182.03% |
| OGN250117C00007500 | 2024-02-05 12:04PM EDT | 7.50 | 8.70 | 9.50 | 10.90 | 0.00 | - | 2 | 2 | 0.00% |
| OGN250117C00010000 | 2024-04-22 1:27PM EDT | 10.00 | 8.10 | 6.40 | 9.00 | 0.00 | - | 1 | 559 | 63.18% |
| OGN250117C00012500 | 2024-04-24 11:29AM EDT | 12.50 | 6.13 | 5.30 | 6.40 | 0.00 | - | 1 | 729 | 41.21% |
| OGN250117C00015000 | 2024-04-23 3:19PM EDT | 15.00 | 4.30 | 4.20 | 4.50 | 0.00 | - | 4 | 1,575 | 40.63% |
| OGN250117C00017500 | 2024-04-23 11:55AM EDT | 17.50 | 2.60 | 2.80 | 3.00 | 0.00 | - | 10 | 648 | 39.94% |
| OGN250117C00020000 | 2024-04-24 9:32AM EDT | 20.00 | 1.65 | 1.70 | 1.85 | 0.00 | - | 2 | 545 | 38.40% |
| OGN250117C00022500 | 2024-04-25 12:43PM EDT | 22.50 | 0.95 | 0.95 | 1.10 | 0.00 | - | 18 | 567 | 37.67% |
| OGN250117C00025000 | 2024-04-26 1:46PM EDT | 25.00 | 0.58 | 0.50 | 0.65 | +0.03 | +5.45% | 30 | 265 | 37.55% |
| OGN250117C00030000 | 2024-04-24 9:30AM EDT | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 276 | 36.77% |
| OGN250117C00035000 | 2024-03-19 12:35PM EDT | 35.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 11 | 14 | 49.17% |
| OGN250117C00040000 | 2024-02-15 2:36PM EDT | 40.00 | 0.08 | 0.00 | 3.60 | 0.00 | - | 1 | 6 | 92.58% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN250117P00002500 | 2023-10-24 10:02AM EDT | 2.50 | 0.05 | 0.00 | 5.00 | 0.00 | - | - | 1 | 0.00% |
| OGN250117P00005000 | 2024-02-09 1:02PM EDT | 5.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 81 | 96.29% |
| OGN250117P00007500 | 2024-03-25 10:35AM EDT | 7.50 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 321 | 84.08% |
| OGN250117P00010000 | 2024-04-15 12:40PM EDT | 10.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 20 | 1,409 | 50.68% |
| OGN250117P00012500 | 2024-04-25 3:38PM EDT | 12.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 15 | 441 | 49.56% |
| OGN250117P00015000 | 2024-04-25 3:34PM EDT | 15.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 15 | 391 | 44.92% |
| OGN250117P00017500 | 2024-04-23 2:20PM EDT | 17.50 | 2.05 | 1.95 | 2.10 | 0.00 | - | 4 | 284 | 42.48% |
| OGN250117P00020000 | 2024-04-24 3:39PM EDT | 20.00 | 3.30 | 2.10 | 3.50 | 0.00 | - | 12 | 138 | 41.60% |
| OGN250117P00022500 | 2024-04-10 9:45AM EDT | 22.50 | 5.50 | 4.90 | 5.20 | 0.00 | - | 1 | 15 | 40.28% |
| OGN250117P00025000 | 2024-02-27 12:40PM EDT | 25.00 | 7.50 | 5.40 | 9.00 | 0.00 | - | 2 | 11 | 70.97% |
| OGN250117P00030000 | 2024-03-25 11:12AM EDT | 30.00 | 12.40 | 11.60 | 12.10 | 0.00 | - | 1 | 3 | 50.15% |
| OGN250117P00040000 | 2024-02-12 11:16AM EDT | 40.00 | 23.80 | 19.10 | 24.00 | 0.00 | - | 1 | 0 | 105.98% |
© 2024 Yahoo. All rights reserved.