Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN231020C00017500 | 2023-09-22 9:32AM EDT | 17.50 | 1.16 | 1.00 | 1.15 | -0.31 | -21.09% | 50 | 30 | 36.43% |
| OGN231020C00020000 | 2023-09-22 3:34PM EDT | 20.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 64 | 1,065 | 33.89% |
| OGN231020C00022500 | 2023-09-22 2:50PM EDT | 22.50 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 13 | 3,551 | 50.00% |
| OGN231020C00025000 | 2023-09-22 1:59PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,044 | 56.64% |
| OGN231020C00030000 | 2023-09-21 3:32PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 360 | 82.81% |
| OGN231020C00035000 | 2023-05-08 3:44PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 126.95% |
| OGN231020C00040000 | 2023-07-27 2:30PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 189.06% |
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 | 0.85 | 0.00 | - | 5 | 9 | 134.57% |
| OGN231020P00015000 | 2023-09-18 3:02PM EDT | 15.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 4 | 315 | 85.55% |
| OGN231020P00017500 | 2023-09-22 3:39PM EDT | 17.50 | 0.26 | 0.20 | 0.30 | +0.09 | +52.94% | 23 | 428 | 31.25% |
| OGN231020P00020000 | 2023-09-22 1:26PM EDT | 20.00 | 1.70 | 1.75 | 1.85 | +0.25 | +17.24% | 27 | 1,810 | 30.57% |
| OGN231020P00022500 | 2023-09-21 2:35PM EDT | 22.50 | 3.80 | 3.40 | 5.70 | 0.00 | - | 12 | 104 | 73.63% |
| OGN231020P00025000 | 2023-09-08 10:35AM EDT | 25.00 | 5.40 | 6.20 | 8.30 | 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.
