UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.77 +0.96 (+1.16%) GOLD FUTURES
2,344.60 +6.20 (+0.27%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,976.34 +664.41 (+1.29%)
Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240517C00017500 | 2024-04-25 1:36PM EDT | 2024-05-17 | 1.25 | 1.15 | 1.35 | -0.25 | -16.67% | 20 | 2,168 | 44.92% |
| OGN240621C00017500 | 2024-04-24 9:56AM EDT | 2024-06-21 | 1.55 | 1.50 | 1.60 | 0.00 | - | 17 | 61 | 37.79% |
| OGN240719C00017500 | 2024-04-24 2:36PM EDT | 2024-07-19 | 1.85 | 1.70 | 1.85 | 0.00 | - | 18 | 1,092 | 38.57% |
| OGN241018C00017500 | 2024-04-25 2:27PM EDT | 2024-10-18 | 2.30 | 0.45 | 2.45 | +0.11 | +5.02% | 1 | 70 | 39.31% |
| OGN241220C00017500 | 2024-04-23 12:43PM EDT | 2024-12-20 | 2.60 | 2.65 | 2.80 | 0.00 | - | 1 | 213 | 39.94% |
| OGN250117C00017500 | 2024-04-23 11:55AM EDT | 2025-01-17 | 2.60 | 2.75 | 3.20 | 0.00 | - | 10 | 648 | 44.48% |
| OGN260116C00017500 | 2024-04-15 11:37AM EDT | 2026-01-16 | 3.40 | 2.40 | 3.90 | 0.00 | - | 1 | 276 | 36.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240517P00017500 | 2024-04-25 12:46PM EDT | 2024-05-17 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 12 | 2,193 | 52.25% |
| OGN240621P00017500 | 2024-04-25 2:33PM EDT | 2024-06-21 | 0.84 | 0.70 | 0.80 | +0.04 | +5.00% | 43 | 23 | 42.24% |
| OGN240719P00017500 | 2024-04-25 10:27AM EDT | 2024-07-19 | 0.90 | 0.85 | 1.00 | +0.02 | +2.27% | 1 | 618 | 40.72% |
| OGN241018P00017500 | 2024-04-24 11:59AM EDT | 2024-10-18 | 1.60 | 1.50 | 1.65 | 0.00 | - | 71 | 271 | 41.80% |
| OGN241220P00017500 | 2024-04-22 2:07PM EDT | 2024-12-20 | 2.10 | 1.90 | 2.45 | 0.00 | - | 1 | 601 | 50.05% |
| OGN250117P00017500 | 2024-04-23 2:20PM EDT | 2025-01-17 | 2.05 | 1.25 | 2.40 | 0.00 | - | 4 | 284 | 46.53% |
| OGN260116P00017500 | 2024-04-23 9:51AM EDT | 2026-01-16 | 3.30 | 1.95 | 3.40 | 0.00 | - | 1 | 88 | 41.28% |
© 2024 Yahoo. All rights reserved.