Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN241220C00010000 | 2024-05-02 3:54PM EDT | 10.00 | 9.45 | 8.10 | 11.20 | 0.00 | - | 8 | 57 | 113.97% |
| OGN241220C00012500 | 2024-05-02 9:37AM EDT | 12.50 | 7.50 | 5.40 | 9.10 | +0.40 | +5.63% | 1 | 101 | 96.44% |
| OGN241220C00015000 | 2024-05-03 1:20PM EDT | 15.00 | 5.00 | 5.00 | 5.50 | -0.05 | -0.99% | 1 | 126 | 47.17% |
| OGN241220C00017500 | 2024-05-03 12:35PM EDT | 17.50 | 3.60 | 1.95 | 3.50 | +0.80 | +28.57% | 2 | 214 | 39.11% |
| OGN241220C00020000 | 2024-05-03 11:46AM EDT | 20.00 | 2.30 | 1.75 | 2.15 | +0.45 | +24.32% | 4 | 283 | 37.35% |
| OGN241220C00022500 | 2024-05-03 1:02PM EDT | 22.50 | 0.85 | 0.90 | 1.25 | +0.07 | +8.97% | 4 | 329 | 36.48% |
| OGN241220C00025000 | 2024-05-03 9:54AM EDT | 25.00 | 0.70 | 0.50 | 0.70 | +0.20 | +40.00% | 5 | 259 | 36.08% |
| OGN241220C00030000 | 2024-03-28 11:26AM EDT | 30.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 2 | 589 | 35.65% |
| OGN241220C00035000 | 2024-03-01 11:28AM EDT | 35.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 5 | 13 | 67.87% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN241220P00002500 | 2023-10-19 1:29PM EDT | 2.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 215.43% |
| OGN241220P00005000 | 2024-01-03 12:44PM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 250 | 260 | 50.00% |
| OGN241220P00007500 | 2024-05-02 3:55PM EDT | 7.50 | 0.10 | 0.05 | 1.25 | 0.00 | - | 15 | 32 | 108.11% |
| OGN241220P00010000 | 2024-04-19 2:36PM EDT | 10.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 10 | 316 | 54.10% |
| OGN241220P00012500 | 2024-05-03 12:30PM EDT | 12.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 112 | 50.20% |
| OGN241220P00015000 | 2024-05-03 10:39AM EDT | 15.00 | 0.75 | 0.65 | 0.75 | -0.25 | -25.00% | 2 | 128 | 43.75% |
| OGN241220P00017500 | 2024-04-22 2:07PM EDT | 17.50 | 2.10 | 0.25 | 1.55 | 0.00 | - | 1 | 601 | 42.07% |
| OGN241220P00020000 | 2024-05-02 3:28PM EDT | 20.00 | 2.72 | 1.80 | 2.80 | 0.00 | - | 2 | 1,044 | 41.58% |
| OGN241220P00022500 | 2024-04-24 9:52AM EDT | 22.50 | 5.20 | 2.75 | 5.20 | 0.00 | - | 42 | 48 | 53.96% |
| OGN241220P00025000 | 2023-12-06 4:11PM EDT | 25.00 | 14.10 | 10.30 | 12.40 | 0.00 | - | 27 | 27 | 123.83% |
© 2024 Yahoo. All rights reserved.