Singapore markets closed

Organon & Co. (OGN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.84+0.39 (+1.91%)
At close: 04:00PM EDT
20.63 -0.21 (-1.00%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OGN241220C000100002024-05-09 1:58PM EDT10.0010.609.1012.900.00-1001966.02%
OGN241220C000125002024-06-06 2:10PM EDT12.508.307.3010.000.00-49557.13%
OGN241220C000150002024-05-22 12:23PM EDT15.007.474.307.700.00-112684.23%
OGN241220C000175002024-06-21 12:52PM EDT17.503.924.004.40-0.08-2.00%925944.19%
OGN241220C000200002024-06-14 2:49PM EDT20.002.241.753.700.00-141357.28%
OGN241220C000225002024-06-21 3:47PM EDT22.501.320.901.45+0.17+14.78%264635.91%
OGN241220C000250002024-06-18 1:38PM EDT25.000.500.600.750.00-127635.01%
OGN241220C000300002024-06-12 3:41PM EDT30.000.160.100.250.00-165037.40%
OGN241220C000350002024-05-17 2:07PM EDT35.000.500.000.500.00-31557.13%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OGN241220P000025002023-10-19 1:29PM EDT2.500.050.001.050.00-12246.88%
OGN241220P000050002024-01-03 12:44PM EDT5.000.200.000.000.00-25026050.00%
OGN241220P000075002024-05-13 12:51PM EDT7.500.050.051.000.00-342118.56%
OGN241220P000100002024-05-17 10:56AM EDT10.000.070.051.250.00-131795.41%
OGN241220P000125002024-06-20 12:22PM EDT12.500.250.050.200.00-1512750.98%
OGN241220P000150002024-06-14 3:51PM EDT15.001.000.300.450.00-4524445.70%
OGN241220P000175002024-06-17 10:38AM EDT17.501.050.700.950.00-161141.75%
OGN241220P000200002024-06-21 12:26PM EDT20.001.781.551.75-0.22-11.00%31,04437.50%
OGN241220P000225002024-05-28 3:41PM EDT22.503.202.904.900.00-65466.60%
OGN241220P000250002024-05-16 10:42AM EDT25.004.703.105.300.00-12942.70%