Organon & Co. (OGN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN260116C00007500 | 2024-05-03 12:49PM EDT | 7.50 | 12.18 | 12.00 | 13.30 | +1.28 | +11.74% | 20 | 548 | 62.11% |
| OGN260116C00010000 | 2024-04-23 3:59PM EDT | 10.00 | 10.00 | 8.00 | 10.30 | +1.40 | +16.28% | 20 | 363 | 49.85% |
| OGN260116C00012500 | 2024-05-02 1:32PM EDT | 12.50 | 8.00 | 5.60 | 7.90 | +0.87 | +12.20% | 10 | 244 | 38.62% |
| OGN260116C00015000 | 2024-05-03 10:59AM EDT | 15.00 | 6.20 | 3.70 | 8.20 | +1.00 | +19.23% | 6 | 333 | 64.23% |
| OGN260116C00017500 | 2024-04-15 11:37AM EDT | 17.50 | 3.40 | 2.05 | 6.70 | 0.00 | - | 1 | 276 | 59.20% |
| OGN260116C00020000 | 2024-05-03 1:29PM EDT | 20.00 | 3.20 | 2.65 | 3.50 | +0.30 | +10.34% | 6 | 228 | 36.08% |
| OGN260116C00022500 | 2024-05-03 11:20AM EDT | 22.50 | 2.70 | 0.00 | 2.65 | +0.70 | +35.00% | 12 | 33 | 36.16% |
| OGN260116C00025000 | 2024-05-03 12:41PM EDT | 25.00 | 1.79 | 1.55 | 1.95 | +0.17 | +10.49% | 20 | 139 | 35.69% |
| OGN260116C00030000 | 2024-05-03 2:36PM EDT | 30.00 | 0.80 | 0.50 | 1.05 | +0.21 | +35.59% | 1 | 157 | 35.16% |
| OGN260116C00035000 | 2024-05-03 12:40PM EDT | 35.00 | 0.50 | 0.30 | 0.50 | +0.15 | +42.86% | 4 | 326 | 33.69% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN260116P00002500 | 2023-12-07 12:24PM EDT | 2.50 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 54 | 292.97% |
| OGN260116P00005000 | 2024-04-29 2:14PM EDT | 5.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 1,014 | 93.16% |
| OGN260116P00007500 | 2024-04-04 9:40AM EDT | 7.50 | 0.45 | 0.15 | 0.50 | 0.00 | - | 1 | 119 | 53.96% |
| OGN260116P00010000 | 2024-05-02 3:54PM EDT | 10.00 | 0.60 | 0.40 | 1.05 | 0.00 | - | 2 | 186 | 50.78% |
| OGN260116P00012500 | 2024-05-02 9:35AM EDT | 12.50 | 1.00 | 0.90 | 1.20 | -0.15 | -13.04% | 5 | 447 | 45.95% |
| OGN260116P00015000 | 2024-05-03 11:10AM EDT | 15.00 | 1.60 | 1.50 | 2.20 | -0.60 | -27.27% | 7 | 93 | 46.44% |
| OGN260116P00017500 | 2024-04-26 10:24AM EDT | 17.50 | 3.20 | 0.55 | 4.70 | 0.00 | - | 2 | 89 | 60.49% |
| OGN260116P00020000 | 2024-05-01 3:32PM EDT | 20.00 | 4.20 | 1.50 | 6.20 | 0.00 | - | 12 | 66 | 59.66% |
| OGN260116P00022500 | 2024-04-03 3:29PM EDT | 22.50 | 6.50 | 4.20 | 5.90 | 0.00 | - | 2 | 56 | 39.72% |
| OGN260116P00025000 | 2024-03-28 12:58PM EDT | 25.00 | 7.80 | 5.50 | 8.00 | 0.00 | - | 2 | 6 | 42.36% |
| OGN260116P00030000 | 2023-09-26 1:10PM EDT | 30.00 | 13.20 | 12.50 | 17.30 | 0.00 | - | 2 | 3 | 71.13% |
© 2024 Yahoo. All rights reserved.