Organon & Co. (OGN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN231020C00017500 | 2023-09-27 11:10AM EDT | 17.50 | 0.35 | 0.25 | 0.35 | -0.12 | -25.53% | 46 | 89 | 38.28% |
| OGN231020C00020000 | 2023-09-27 10:50AM EDT | 20.00 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 24 | 1,063 | 51.95% |
| OGN231020C00022500 | 2023-09-26 12:17PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 3,546 | 65.63% |
| OGN231020C00025000 | 2023-09-27 10:54AM EDT | 25.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 4 | 1,043 | 83.20% |
| OGN231020C00030000 | 2023-09-21 3:32PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 360 | 101.56% |
| OGN231020C00035000 | 2023-05-08 3:44PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 151.17% |
| OGN231020C00040000 | 2023-07-27 2:30PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 220.31% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN231020P00012500 | 2023-08-28 3:51PM EDT | 12.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 9 | 74.22% |
| OGN231020P00015000 | 2023-09-26 10:24AM EDT | 15.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 315 | 42.97% |
| OGN231020P00017500 | 2023-09-27 12:12PM EDT | 17.50 | 1.00 | 1.00 | 1.05 | +0.25 | +33.33% | 26 | 584 | 32.81% |
| OGN231020P00020000 | 2023-09-27 12:09PM EDT | 20.00 | 3.20 | 3.10 | 3.70 | +0.43 | +15.52% | 5 | 1,410 | 53.91% |
| OGN231020P00022500 | 2023-09-21 2:35PM EDT | 22.50 | 3.80 | 5.70 | 5.90 | 0.00 | - | 12 | 104 | 53.91% |
| OGN231020P00025000 | 2023-09-08 10:35AM EDT | 25.00 | 5.40 | 8.20 | 8.80 | 0.00 | - | 1 | 0 | 112.31% |
| OGN231020P00030000 | 2023-08-09 12:01PM EDT | 30.00 | 6.80 | 10.50 | 10.70 | 0.00 | - | 1 | 0 | 0.00% |
| OGN231020P00035000 | 2023-03-03 12:17PM EDT | 35.00 | 10.10 | 10.60 | 12.10 | 0.00 | - | 10 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
