UK markets open in 4 hours 40 minutes
NIKKEI 225
38,334.39 +132.02 (+0.35%) HANG SENG
18,416.95 +103.09 (+0.56%) CRUDE OIL
79.28 +0.29 (+0.37%) GOLD FUTURES
2,315.30 -7.00 (-0.30%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,241.96 -922.68 (-1.84%)
Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240517C00020000 | 2024-05-08 3:12PM EDT | 2024-05-17 | 0.51 | 0.45 | 0.55 | -0.14 | -21.54% | 121 | 2,518 | 26.37% |
| OGN240621C00020000 | 2024-05-08 2:35PM EDT | 2024-06-21 | 0.98 | 0.85 | 1.00 | -0.12 | -10.91% | 122 | 597 | 28.66% |
| OGN240719C00020000 | 2024-05-08 1:47PM EDT | 2024-07-19 | 1.30 | 1.20 | 1.75 | -0.15 | -10.34% | 101 | 1,570 | 43.65% |
| OGN241018C00020000 | 2024-05-08 3:47PM EDT | 2024-10-18 | 2.05 | 1.95 | 2.10 | -0.29 | -12.39% | 19 | 387 | 35.55% |
| OGN241220C00020000 | 2024-05-07 12:17PM EDT | 2024-12-20 | 2.70 | 2.25 | 2.50 | 0.00 | - | 1 | 368 | 36.57% |
| OGN250117C00020000 | 2024-05-08 12:26PM EDT | 2025-01-17 | 2.60 | 2.40 | 2.60 | -0.03 | -1.14% | 1 | 557 | 36.01% |
| OGN260116C00020000 | 2024-05-07 12:52PM EDT | 2026-01-16 | 3.96 | 2.40 | 3.90 | 0.00 | - | 11 | 225 | 35.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240517P00020000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 0.40 | 0.35 | 1.00 | +0.10 | +33.33% | 10 | 486 | 66.99% |
| OGN240621P00020000 | 2024-05-08 3:33PM EDT | 2024-06-21 | 0.75 | 0.10 | 0.80 | +0.10 | +15.38% | 51 | 21 | 34.86% |
| OGN240719P00020000 | 2024-05-08 3:46PM EDT | 2024-07-19 | 0.96 | 0.95 | 1.05 | +0.01 | +1.05% | 101 | 197 | 34.33% |
| OGN241018P00020000 | 2024-05-06 2:23PM EDT | 2024-10-18 | 1.80 | 1.70 | 1.80 | 0.00 | - | 17 | 238 | 36.89% |
| OGN241220P00020000 | 2024-05-06 1:26PM EDT | 2024-12-20 | 2.25 | 1.35 | 2.30 | 0.00 | - | 2 | 1,044 | 39.31% |
| OGN250117P00020000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 2.20 | 0.85 | 4.70 | 0.00 | - | 20 | 114 | 73.85% |
| OGN260116P00020000 | 2024-05-07 3:51PM EDT | 2026-01-16 | 3.50 | 1.50 | 5.80 | 0.00 | - | 4 | 68 | 58.50% |
© 2024 Yahoo. All rights reserved.