Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN260116C00007500 | 2024-04-24 11:37AM EDT | 7.50 | 10.90 | 9.10 | 11.40 | 0.00 | - | 25 | 548 | 52.64% |
| OGN260116C00010000 | 2024-04-23 3:59PM EDT | 10.00 | 8.60 | 6.70 | 10.80 | 0.00 | - | 1 | 363 | 79.25% |
| OGN260116C00012500 | 2024-04-25 9:46AM EDT | 12.50 | 6.90 | 5.00 | 6.90 | 0.00 | - | 14 | 230 | 36.87% |
| OGN260116C00015000 | 2024-04-25 12:50PM EDT | 15.00 | 5.00 | 4.80 | 5.30 | 0.00 | - | 1 | 332 | 37.09% |
| OGN260116C00017500 | 2024-04-15 11:37AM EDT | 17.50 | 3.40 | 1.55 | 5.90 | 0.00 | - | 1 | 276 | 58.11% |
| OGN260116C00020000 | 2024-04-18 2:40PM EDT | 20.00 | 2.50 | 2.40 | 3.00 | 0.00 | - | 25 | 224 | 36.79% |
| OGN260116C00022500 | 2024-03-28 3:53PM EDT | 22.50 | 2.00 | 0.20 | 2.20 | 0.00 | - | 2 | 33 | 36.30% |
| OGN260116C00025000 | 2024-04-26 2:41PM EDT | 25.00 | 1.45 | 0.35 | 1.60 | +0.05 | +3.57% | 1 | 136 | 35.89% |
| OGN260116C00030000 | 2024-04-16 10:50AM EDT | 30.00 | 0.59 | 0.40 | 0.85 | 0.00 | - | 1 | 157 | 35.50% |
| OGN260116C00035000 | 2024-04-18 2:48PM EDT | 35.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 4 | 328 | 35.21% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN260116P00002500 | 2023-12-07 12:24PM EDT | 2.50 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 54 | 289.84% |
| OGN260116P00005000 | 2024-01-08 10:53AM EDT | 5.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 3 | 1,014 | 79.10% |
| OGN260116P00007500 | 2024-04-04 9:40AM EDT | 7.50 | 0.45 | 0.20 | 1.20 | 0.00 | - | 1 | 119 | 64.89% |
| OGN260116P00010000 | 2024-04-16 11:11AM EDT | 10.00 | 0.80 | 0.55 | 0.95 | 0.00 | - | 10 | 188 | 53.25% |
| OGN260116P00012500 | 2024-04-24 3:57PM EDT | 12.50 | 1.20 | 1.10 | 1.40 | 0.00 | - | 2 | 447 | 46.22% |
| OGN260116P00015000 | 2024-04-25 1:13PM EDT | 15.00 | 2.20 | 0.05 | 2.20 | 0.00 | - | 1 | 93 | 42.90% |
| OGN260116P00017500 | 2024-04-26 10:24AM EDT | 17.50 | 3.20 | 0.50 | 3.30 | -0.10 | -3.03% | 2 | 88 | 40.75% |
| OGN260116P00020000 | 2024-04-18 2:05PM EDT | 20.00 | 4.80 | 2.05 | 4.70 | 0.00 | - | 1 | 70 | 39.40% |
| OGN260116P00022500 | 2024-04-03 3:29PM EDT | 22.50 | 6.50 | 4.50 | 6.40 | 0.00 | - | 2 | 56 | 38.94% |
| OGN260116P00025000 | 2024-03-28 12:58PM EDT | 25.00 | 7.80 | 5.50 | 8.00 | 0.00 | - | 2 | 6 | 35.38% |
| OGN260116P00030000 | 2023-09-26 1:10PM EDT | 30.00 | 13.20 | 12.50 | 17.30 | 0.00 | - | 2 | 3 | 65.16% |
© 2024 Yahoo. All rights reserved.