UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.64 -0.36 (-0.46%) GOLD FUTURES
2,310.20 -0.80 (-0.03%) DOW
38,033.60 +130.31 (+0.34%) Bitcoin GBP
47,228.63 +1,567.64 (+3.43%)
Organon & Co. (OGN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:12.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240517C00012500 | 2024-04-23 1:56PM EDT | 2024-05-17 | 6.00 | 5.90 | 7.70 | 0.00 | - | - | 1 | 182.62% |
| OGN240719C00012500 | 2024-04-26 12:36PM EDT | 2024-07-19 | 6.10 | 6.20 | 6.40 | 0.00 | - | 10 | 715 | 40.63% |
| OGN241018C00012500 | 2024-05-01 10:32AM EDT | 2024-10-18 | 6.30 | 6.20 | 6.50 | 0.00 | - | 1 | 3 | 39.65% |
| OGN241220C00012500 | 2024-05-02 9:37AM EDT | 2024-12-20 | 7.10 | 6.20 | 6.60 | +1.50 | +26.79% | 2 | 103 | 39.45% |
| OGN250117C00012500 | 2024-05-02 9:30AM EDT | 2025-01-17 | 7.20 | 6.40 | 6.60 | +0.80 | +12.50% | 1 | 730 | 37.31% |
| OGN260116C00012500 | 2024-04-29 2:12PM EDT | 2026-01-16 | 7.00 | 6.70 | 7.00 | 0.00 | - | 30 | 240 | 33.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240517P00012500 | 2024-04-16 2:45PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 96.88% |
| OGN240719P00012500 | 2024-04-24 3:57PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 653 | 56.45% |
| OGN241018P00012500 | 2024-04-26 2:40PM EDT | 2024-10-18 | 0.27 | 0.20 | 0.25 | 0.00 | - | 4 | 66 | 48.15% |
| OGN241220P00012500 | 2024-04-29 11:45AM EDT | 2024-12-20 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 98 | 49.12% |
| OGN250117P00012500 | 2024-04-25 3:38PM EDT | 2025-01-17 | 0.50 | 0.40 | 0.50 | 0.00 | - | 15 | 441 | 48.15% |
| OGN260116P00012500 | 2024-05-02 9:35AM EDT | 2026-01-16 | 1.15 | 1.10 | 1.30 | -0.05 | -4.17% | 5 | 447 | 45.68% |
© 2024 Yahoo. All rights reserved.