Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN250117C00002500 | 2024-03-25 11:03AM EDT | 2.50 | 14.50 | 15.20 | 17.70 | 0.00 | - | 2 | 2 | 211.52% |
| OGN250117C00007500 | 2024-02-05 12:04PM EDT | 7.50 | 8.70 | 9.50 | 10.90 | 0.00 | - | 2 | 2 | 0.00% |
| OGN250117C00010000 | 2024-04-29 2:32PM EDT | 10.00 | 10.25 | 9.10 | 9.70 | +1.25 | +13.89% | 1 | 559 | 46.09% |
| OGN250117C00012500 | 2024-05-03 10:56AM EDT | 12.50 | 7.61 | 5.10 | 7.40 | +0.41 | +5.69% | 2 | 730 | 43.07% |
| OGN250117C00015000 | 2024-05-03 3:44PM EDT | 15.00 | 5.25 | 3.00 | 5.30 | +0.65 | +14.13% | 11 | 1,570 | 39.89% |
| OGN250117C00017500 | 2024-05-03 1:03PM EDT | 17.50 | 3.40 | 2.00 | 3.60 | +0.30 | +9.68% | 1 | 658 | 38.67% |
| OGN250117C00020000 | 2024-05-03 12:40PM EDT | 20.00 | 2.30 | 1.20 | 2.55 | +0.75 | +48.39% | 18 | 544 | 41.38% |
| OGN250117C00022500 | 2024-05-03 2:34PM EDT | 22.50 | 1.25 | 1.20 | 1.35 | +0.05 | +4.17% | 13 | 580 | 36.04% |
| OGN250117C00025000 | 2024-05-03 1:03PM EDT | 25.00 | 0.70 | 0.60 | 0.80 | +0.05 | +7.69% | 10 | 300 | 35.99% |
| OGN250117C00030000 | 2024-05-03 9:30AM EDT | 30.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 52 | 304 | 37.11% |
| OGN250117C00035000 | 2024-03-19 12:35PM EDT | 35.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 11 | 14 | 46.09% |
| OGN250117C00040000 | 2024-02-15 2:36PM EDT | 40.00 | 0.08 | 0.00 | 3.60 | 0.00 | - | 1 | 6 | 88.33% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN250117P00002500 | 2023-10-24 10:02AM EDT | 2.50 | 0.05 | 0.00 | 5.00 | 0.00 | - | - | 1 | 0.00% |
| OGN250117P00005000 | 2024-02-09 1:02PM EDT | 5.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 81 | 100.39% |
| OGN250117P00007500 | 2024-04-29 2:27PM EDT | 7.50 | 0.07 | 0.05 | 0.75 | 0.00 | - | 10 | 321 | 88.48% |
| OGN250117P00010000 | 2024-04-15 12:40PM EDT | 10.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 20 | 1,409 | 54.49% |
| OGN250117P00012500 | 2024-05-03 10:52AM EDT | 12.50 | 0.30 | 0.30 | 0.40 | -0.20 | -40.00% | 15 | 441 | 47.36% |
| OGN250117P00015000 | 2024-05-03 12:48PM EDT | 15.00 | 0.82 | 0.70 | 1.10 | -0.20 | -19.61% | 6 | 389 | 49.27% |
| OGN250117P00017500 | 2024-05-03 12:48PM EDT | 17.50 | 1.53 | 1.20 | 2.05 | -0.34 | -18.18% | 3 | 250 | 48.29% |
| OGN250117P00020000 | 2024-05-03 10:52AM EDT | 20.00 | 2.50 | 1.75 | 3.30 | -0.60 | -19.35% | 11 | 147 | 46.92% |
| OGN250117P00022500 | 2024-04-10 9:45AM EDT | 22.50 | 5.50 | 4.10 | 6.30 | 0.00 | - | 1 | 15 | 50.95% |
| OGN250117P00025000 | 2024-02-27 12:40PM EDT | 25.00 | 7.50 | 5.40 | 9.00 | 0.00 | - | 2 | 11 | 53.17% |
| OGN250117P00030000 | 2024-05-02 3:49PM EDT | 30.00 | 10.83 | 8.50 | 11.90 | 0.00 | - | 1 | 2 | 62.99% |
| OGN250117P00040000 | 2024-02-12 11:16AM EDT | 40.00 | 23.80 | 19.10 | 24.00 | 0.00 | - | 1 | 0 | 76.07% |
© 2024 Yahoo. All rights reserved.