Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240419C00007500 | 2024-04-19 3:06PM EDT | 7.50 | 10.06 | 9.50 | 12.00 | +5.46 | +118.70% | 2 | 22 | 1,360.94% |
| OGN240419C00010000 | 2024-03-07 2:38PM EDT | 10.00 | 8.50 | 5.90 | 10.10 | 0.00 | - | 1 | 6 | 768.75% |
| OGN240419C00012500 | 2024-04-19 1:45PM EDT | 12.50 | 5.00 | 4.30 | 5.50 | -0.70 | -12.28% | 8 | 229 | 517.97% |
| OGN240419C00015000 | 2024-04-19 2:44PM EDT | 15.00 | 2.60 | 2.75 | 3.30 | -0.58 | -18.24% | 48 | 10,408 | 314.84% |
| OGN240419C00017500 | 2024-04-19 3:49PM EDT | 17.50 | 0.10 | 0.20 | 0.90 | -0.32 | -76.19% | 413 | 4,319 | 99.61% |
| OGN240419C00020000 | 2024-04-19 1:01PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 5,343 | 131.25% |
| OGN240419C00022500 | 2024-04-08 3:30PM EDT | 22.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 876 | 231.25% |
| OGN240419C00025000 | 2024-04-04 3:37PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 174 | 312.50% |
| OGN240419C00030000 | 2023-10-13 11:24AM EDT | 30.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 557.81% |
| OGN240419C00035000 | 2023-12-14 10:53AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 681.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240419P00005000 | 2023-11-13 2:45PM EDT | 5.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | - | 3 | 2,318.75% |
| OGN240419P00007500 | 2024-03-04 1:56PM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 3,318 | 1,309.38% |
| OGN240419P00010000 | 2024-04-15 3:07PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 6,694 | 531.25% |
| OGN240419P00012500 | 2024-04-08 2:01PM EDT | 12.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 1,726 | 643.75% |
| OGN240419P00015000 | 2024-04-16 11:05AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,409 | 187.50% |
| OGN240419P00017500 | 2024-04-19 12:43PM EDT | 17.50 | 0.16 | 0.00 | 0.25 | +0.13 | +433.33% | 108 | 2,617 | 68.75% |
| OGN240419P00020000 | 2024-04-16 9:42AM EDT | 20.00 | 2.56 | 0.85 | 2.45 | 0.00 | - | 1 | 130 | 255.47% |
| OGN240419P00022500 | 2024-04-03 3:29PM EDT | 22.50 | 4.60 | 3.40 | 6.20 | 0.00 | - | 10 | 0 | 317.19% |
| OGN240419P00025000 | 2024-04-15 10:59AM EDT | 25.00 | 7.20 | 6.60 | 8.50 | 0.00 | - | 3 | 0 | 556.25% |
© 2024 Yahoo. All rights reserved.