Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240419C00015000 | 2024-04-17 2:43PM EDT | 2024-04-19 | 2.90 | 1.25 | 3.20 | -0.05 | -1.69% | 4 | 10,428 | 266.41% |
| OGN240517C00015000 | 2024-04-17 3:39PM EDT | 2024-05-17 | 3.05 | 1.95 | 3.80 | -0.03 | -0.97% | 14 | 6 | 109.96% |
| OGN240719C00015000 | 2024-04-17 11:10AM EDT | 2024-07-19 | 2.95 | 3.20 | 3.40 | -0.15 | -4.84% | 3 | 1,528 | 47.46% |
| OGN241018C00015000 | 2024-04-12 2:48PM EDT | 2024-10-18 | 3.40 | 1.70 | 3.80 | 0.00 | - | 2 | 21 | 44.39% |
| OGN241220C00015000 | 2024-03-26 12:28PM EDT | 2024-12-20 | 4.20 | 2.45 | 4.80 | 0.00 | - | 1 | 132 | 59.30% |
| OGN250117C00015000 | 2024-04-17 1:55PM EDT | 2025-01-17 | 3.90 | 2.15 | 4.60 | -0.02 | -0.51% | 4 | 1,575 | 52.32% |
| OGN260116C00015000 | 2024-04-15 2:44PM EDT | 2026-01-16 | 4.59 | 2.65 | 6.50 | 0.00 | - | 65 | 327 | 58.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240419P00015000 | 2024-04-16 11:05AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,409 | 134.38% |
| OGN240517P00015000 | 2024-04-16 10:09AM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 344 | 57.62% |
| OGN240719P00015000 | 2024-04-12 3:53PM EDT | 2024-07-19 | 0.56 | 0.30 | 0.50 | 0.00 | - | 39 | 932 | 46.29% |
| OGN241018P00015000 | 2024-04-12 2:06PM EDT | 2024-10-18 | 1.00 | 0.85 | 1.05 | 0.00 | - | 3 | 174 | 47.46% |
| OGN241220P00015000 | 2024-04-16 11:12AM EDT | 2024-12-20 | 1.30 | 1.20 | 1.35 | 0.00 | - | 1 | 109 | 47.34% |
| OGN250117P00015000 | 2024-04-12 12:38PM EDT | 2025-01-17 | 1.35 | 1.10 | 1.75 | 0.00 | - | 50 | 388 | 52.73% |
| OGN260116P00015000 | 2024-04-12 2:37PM EDT | 2026-01-16 | 2.45 | 0.10 | 3.70 | 0.00 | - | 1 | 92 | 59.35% |
© 2024 Yahoo. All rights reserved.