Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240517C00015000 | 2024-04-26 3:02PM EDT | 2024-05-17 | 3.35 | 4.40 | 4.70 | -0.35 | -9.46% | 1 | 31 | 76.56% |
| OGN240621C00015000 | 2024-05-02 1:58PM EDT | 2024-06-21 | 4.20 | 4.30 | 4.70 | +0.74 | +21.39% | 5 | 8 | 58.40% |
| OGN240719C00015000 | 2024-04-24 2:11PM EDT | 2024-07-19 | 3.40 | 2.50 | 5.90 | -0.11 | -3.13% | 2 | 1,532 | 100.54% |
| OGN241018C00015000 | 2024-05-02 2:07PM EDT | 2024-10-18 | 4.50 | 2.85 | 5.00 | +0.55 | +13.92% | 3 | 22 | 42.92% |
| OGN241220C00015000 | 2024-05-02 9:38AM EDT | 2024-12-20 | 5.05 | 4.90 | 5.20 | +0.85 | +20.24% | 1 | 126 | 41.90% |
| OGN250117C00015000 | 2024-05-02 12:11PM EDT | 2025-01-17 | 4.60 | 5.00 | 6.70 | -0.20 | -4.17% | 6 | 1,575 | 54.00% |
| OGN260116C00015000 | 2024-04-30 10:29AM EDT | 2026-01-16 | 5.20 | 5.00 | 8.40 | 0.00 | - | 1 | 333 | 67.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240517P00015000 | 2024-05-01 2:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 10 | 395 | 67.19% |
| OGN240621P00015000 | 2024-05-01 9:45AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.10 | -0.04 | -30.77% | 40 | 73 | 48.83% |
| OGN240719P00015000 | 2024-04-30 11:07AM EDT | 2024-07-19 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 931 | 46.68% |
| OGN241018P00015000 | 2024-05-02 3:57PM EDT | 2024-10-18 | 0.45 | 0.45 | 0.50 | -0.20 | -30.77% | 50 | 206 | 42.92% |
| OGN241220P00015000 | 2024-05-02 10:28AM EDT | 2024-12-20 | 1.00 | 0.65 | 1.45 | -0.05 | -4.76% | 3 | 129 | 50.39% |
| OGN250117P00015000 | 2024-04-30 2:44PM EDT | 2025-01-17 | 1.02 | 0.75 | 0.90 | 0.00 | - | 6 | 389 | 44.24% |
| OGN260116P00015000 | 2024-04-25 1:13PM EDT | 2026-01-16 | 2.20 | 1.65 | 1.95 | 0.00 | - | 1 | 93 | 42.85% |
© 2024 Yahoo. All rights reserved.