Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240517C00017500 | 2024-05-03 12:47PM EDT | 2024-05-17 | 2.30 | 1.30 | 3.00 | +0.25 | +12.20% | 61 | 2,046 | 120.90% |
| OGN240621C00017500 | 2024-05-03 2:44PM EDT | 2024-06-21 | 2.17 | 1.95 | 2.35 | -0.08 | -3.56% | 52 | 69 | 34.77% |
| OGN240719C00017500 | 2024-05-03 12:06PM EDT | 2024-07-19 | 2.95 | 2.40 | 2.55 | +0.50 | +20.41% | 62 | 1,089 | 35.79% |
| OGN241018C00017500 | 2024-05-03 1:02PM EDT | 2024-10-18 | 3.00 | 2.95 | 5.00 | +0.77 | +34.53% | 4 | 71 | 56.01% |
| OGN241220C00017500 | 2024-05-03 12:35PM EDT | 2024-12-20 | 3.60 | 1.95 | 3.50 | +0.80 | +28.57% | 2 | 214 | 39.11% |
| OGN250117C00017500 | 2024-05-03 1:03PM EDT | 2025-01-17 | 3.40 | 2.00 | 3.60 | +0.30 | +9.68% | 1 | 658 | 38.67% |
| OGN260116C00017500 | 2024-04-15 11:37AM EDT | 2026-01-16 | 3.40 | 2.05 | 6.70 | 0.00 | - | 1 | 276 | 59.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240517P00017500 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 62 | 2,307 | 40.63% |
| OGN240621P00017500 | 2024-05-03 1:13PM EDT | 2024-06-21 | 0.30 | 0.20 | 0.30 | -0.11 | -26.83% | 84 | 241 | 37.99% |
| OGN240719P00017500 | 2024-05-03 2:21PM EDT | 2024-07-19 | 0.40 | 0.40 | 0.50 | -0.15 | -27.27% | 55 | 638 | 37.99% |
| OGN241018P00017500 | 2024-05-03 10:52AM EDT | 2024-10-18 | 0.95 | 0.70 | 1.85 | -0.35 | -26.92% | 15 | 403 | 55.71% |
| OGN241220P00017500 | 2024-04-22 2:07PM EDT | 2024-12-20 | 2.10 | 0.25 | 1.55 | 0.00 | - | 1 | 601 | 42.07% |
| OGN250117P00017500 | 2024-05-03 12:48PM EDT | 2025-01-17 | 1.53 | 1.20 | 2.05 | -0.34 | -18.18% | 3 | 250 | 48.29% |
| OGN260116P00017500 | 2024-04-26 10:24AM EDT | 2026-01-16 | 3.20 | 0.55 | 4.70 | 0.00 | - | 2 | 89 | 60.49% |
© 2024 Yahoo. All rights reserved.