Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN220715C00015000 | 2021-12-20 2:19PM EDT | 15.00 | 14.50 | 14.30 | 16.70 | 0.00 | - | - | 1 | 0.00% |
| OGN220715C00020000 | 2021-12-29 11:17AM EDT | 20.00 | 10.02 | 9.30 | 11.60 | 0.00 | - | 2 | 2 | 0.00% |
| OGN220715C00025000 | 2022-01-04 10:51AM EDT | 25.00 | 6.50 | 6.20 | 6.90 | 0.00 | - | 1 | 2 | 0.00% |
| OGN220715C00030000 | 2022-01-04 2:08PM EDT | 30.00 | 3.40 | 1.35 | 3.70 | 0.00 | - | 10 | 237 | 0.00% |
| OGN220715C00035000 | 2022-01-05 11:37AM EDT | 35.00 | 1.32 | 1.10 | 1.50 | -0.08 | -5.71% | 97 | 339 | 0.00% |
| OGN220715C00040000 | 2022-01-05 11:21AM EDT | 40.00 | 0.44 | 0.35 | 1.00 | +0.04 | +10.00% | 1 | 65 | 25.78% |
| OGN220715C00045000 | 2021-12-27 1:05PM EDT | 45.00 | 0.20 | 0.05 | 3.40 | 0.00 | - | 1 | 9 | 66.63% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN220715P00017500 | 2021-12-27 11:24AM EDT | 17.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 143.55% |
| OGN220715P00020000 | 2021-12-14 4:11PM EDT | 20.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 30 | 122.46% |
| OGN220715P00022500 | 2022-01-04 1:54PM EDT | 22.50 | 0.40 | 0.15 | 0.80 | 0.00 | - | 1 | 27 | 110.16% |
| OGN220715P00025000 | 2022-01-03 4:42PM EDT | 25.00 | 0.70 | 0.25 | 2.25 | 0.00 | - | 6 | 139 | 125.00% |
| OGN220715P00030000 | 2022-01-05 10:34AM EDT | 30.00 | 2.10 | 2.05 | 2.70 | -0.10 | -4.55% | 10 | 153 | 116.02% |
| OGN220715P00035000 | 2021-12-30 1:08PM EDT | 35.00 | 6.00 | 4.10 | 7.00 | 0.00 | - | 4 | 16 | 137.40% |
© 2022 Yahoo. All rights reserved.
