Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN241018C00012500 | 2024-05-01 10:32AM EDT | 12.50 | 6.30 | 5.00 | 7.30 | 0.00 | - | 1 | 3 | 47.85% |
| OGN241018C00015000 | 2024-05-02 2:07PM EDT | 15.00 | 4.50 | 3.50 | 6.20 | 0.00 | - | 3 | 22 | 74.02% |
| OGN241018C00017500 | 2024-05-03 1:02PM EDT | 17.50 | 3.00 | 2.95 | 5.00 | +0.77 | +34.53% | 4 | 71 | 56.01% |
| OGN241018C00020000 | 2024-05-03 1:27PM EDT | 20.00 | 1.35 | 1.65 | 1.75 | -0.25 | -15.62% | 75 | 384 | 36.26% |
| OGN241018C00022500 | 2024-05-03 12:21PM EDT | 22.50 | 1.00 | 0.35 | 0.90 | +0.20 | +25.00% | 6 | 521 | 35.69% |
| OGN241018C00025000 | 2024-05-03 3:11PM EDT | 25.00 | 0.36 | 0.00 | 0.45 | +0.09 | +33.33% | 46 | 72 | 35.89% |
| OGN241018C00030000 | 2024-02-22 2:39PM EDT | 30.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 8 | 8 | 60.11% |
| OGN241018C00035000 | 2024-03-11 2:44PM EDT | 35.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 79.59% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN241018P00010000 | 2024-04-26 2:40PM EDT | 10.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 16 | 61.13% |
| OGN241018P00012500 | 2024-05-03 2:51PM EDT | 12.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 28 | 62 | 51.37% |
| OGN241018P00015000 | 2024-05-03 1:00PM EDT | 15.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 19 | 251 | 43.56% |
| OGN241018P00017500 | 2024-05-03 10:52AM EDT | 17.50 | 0.95 | 0.70 | 1.85 | -0.35 | -26.92% | 15 | 403 | 55.71% |
| OGN241018P00020000 | 2024-04-26 2:06PM EDT | 20.00 | 2.90 | 2.10 | 2.95 | 0.00 | - | 147 | 222 | 51.59% |
| OGN241018P00022500 | 2024-05-03 10:11AM EDT | 22.50 | 3.50 | 3.70 | 3.90 | -1.20 | -25.53% | 10 | 9 | 37.99% |
| OGN241018P00025000 | 2024-03-28 10:07AM EDT | 25.00 | 6.90 | 5.20 | 7.60 | 0.00 | - | 11 | 26 | 73.83% |
© 2024 Yahoo. All rights reserved.