Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:15.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN231215C00015000 | 2023-11-27 3:32PM EST | 2023-12-15 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 348 | 128.13% |
| OGN240119C00015000 | 2023-12-08 1:57PM EST | 2024-01-19 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 5 | 1,397 | 60.94% |
| OGN240419C00015000 | 2023-12-08 1:27PM EST | 2024-04-19 | 0.36 | 0.35 | 0.45 | -0.11 | -23.40% | 18 | 9,379 | 55.08% |
| OGN240719C00015000 | 2023-12-08 2:54PM EST | 2024-07-19 | 0.65 | 0.40 | 0.70 | -0.05 | -7.14% | 6 | 107 | 53.13% |
| OGN241220C00015000 | 2023-12-08 12:46PM EST | 2024-12-20 | 0.90 | 0.40 | 1.15 | +0.20 | +28.57% | 6 | 11 | 51.86% |
| OGN250117C00015000 | 2023-12-07 3:02PM EST | 2025-01-17 | 1.15 | 0.75 | 1.15 | 0.00 | - | 315 | 1,136 | 50.05% |
| OGN260116C00015000 | 2023-12-04 2:54PM EST | 2026-01-16 | 1.51 | 1.00 | 1.70 | 0.00 | - | 1 | 289 | 45.17% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN231215P00015000 | 2023-11-13 12:16PM EST | 2023-12-15 | 3.83 | 3.60 | 4.40 | 0.00 | - | 10 | 13 | 123.44% |
| OGN240119P00015000 | 2023-12-07 12:59PM EST | 2024-01-19 | 3.60 | 3.60 | 4.40 | +0.04 | +1.12% | 15 | 407 | 100.59% |
| OGN240419P00015000 | 2023-12-08 1:09PM EST | 2024-04-19 | 4.40 | 4.20 | 4.50 | +0.62 | +16.40% | 4 | 657 | 53.52% |
| OGN240719P00015000 | 2023-12-04 1:30PM EST | 2024-07-19 | 4.10 | 4.50 | 4.80 | 0.00 | - | 10 | 21 | 52.15% |
| OGN241220P00015000 | 2023-12-08 3:20PM EST | 2024-12-20 | 5.02 | 4.90 | 5.40 | -0.53 | -9.55% | 1 | 36 | 52.39% |
| OGN250117P00015000 | 2023-12-01 12:47PM EST | 2025-01-17 | 4.60 | 4.90 | 5.30 | 0.00 | - | 10 | 226 | 53.91% |
| OGN260116P00015000 | 2023-12-06 10:17AM EST | 2026-01-16 | 5.70 | 5.40 | 6.70 | 0.00 | - | 5 | 32 | 51.03% |
© 2023 Yahoo. All rights reserved.