Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,420.36 +1,180.95 (+1.76%) CMC Crypto 200
1,383.12 +52.52 (+3.95%)
Organon & Co. (OGN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN250117C00002500 | 2024-05-09 3:34PM EDT | 2.50 | 18.03 | 16.40 | 18.70 | 0.00 | - | 2 | 1 | 0.00% |
| OGN250117C00007500 | 2024-02-05 12:04PM EDT | 7.50 | 8.70 | 9.50 | 10.90 | 0.00 | - | 2 | 2 | 0.00% |
| OGN250117C00010000 | 2024-07-18 2:36PM EDT | 10.00 | 11.10 | 11.10 | 13.70 | 0.00 | - | 20 | 318 | 75.39% |
| OGN250117C00012500 | 2024-07-25 12:51PM EDT | 12.50 | 9.48 | 7.60 | 11.00 | 0.00 | - | 1 | 726 | 101.27% |
| OGN250117C00015000 | 2024-07-26 3:03PM EDT | 15.00 | 7.30 | 7.30 | 8.80 | +0.10 | +1.39% | 1 | 1,575 | 65.04% |
| OGN250117C00017500 | 2024-07-18 10:22AM EDT | 17.50 | 4.70 | 5.20 | 7.20 | 0.00 | - | 1 | 768 | 61.77% |
| OGN250117C00020000 | 2024-07-26 1:04PM EDT | 20.00 | 3.40 | 3.40 | 3.70 | +0.05 | +1.49% | 23 | 811 | 42.24% |
| OGN250117C00022500 | 2024-07-25 2:12PM EDT | 22.50 | 2.00 | 2.05 | 2.20 | 0.00 | - | 16 | 1,851 | 38.21% |
| OGN250117C00025000 | 2024-07-26 9:30AM EDT | 25.00 | 1.13 | 1.10 | 1.20 | +0.03 | +2.73% | 4 | 1,170 | 36.06% |
| OGN250117C00030000 | 2024-07-22 1:13PM EDT | 30.00 | 0.15 | 0.25 | 0.40 | 0.00 | - | 17 | 462 | 37.35% |
| OGN250117C00035000 | 2024-07-22 12:30PM EDT | 35.00 | 0.15 | 0.05 | 0.30 | +0.08 | +114.29% | 1 | 19 | 45.95% |
| OGN250117C00040000 | 2024-07-16 12:20PM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 67.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN250117P00002500 | 2023-10-24 10:02AM EDT | 2.50 | 0.05 | 0.00 | 5.00 | 0.00 | - | - | 1 | 0.00% |
| OGN250117P00005000 | 2024-02-09 1:02PM EDT | 5.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 81 | 129.30% |
| OGN250117P00007500 | 2024-05-13 12:51PM EDT | 7.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 322 | 116.02% |
| OGN250117P00010000 | 2024-07-10 10:17AM EDT | 10.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 1,398 | 72.46% |
| OGN250117P00012500 | 2024-07-17 9:50AM EDT | 12.50 | 0.18 | 0.15 | 0.45 | 0.00 | - | 10 | 456 | 62.21% |
| OGN250117P00015000 | 2024-07-22 3:36PM EDT | 15.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 2 | 390 | 49.90% |
| OGN250117P00017500 | 2024-07-24 12:49PM EDT | 17.50 | 0.75 | 0.65 | 0.80 | 0.00 | - | 86 | 367 | 45.41% |
| OGN250117P00020000 | 2024-07-24 3:58PM EDT | 20.00 | 1.50 | 1.35 | 1.45 | 0.00 | - | 67 | 405 | 41.14% |
| OGN250117P00022500 | 2024-07-25 2:51PM EDT | 22.50 | 2.50 | 2.40 | 2.55 | 0.00 | - | 97 | 198 | 38.87% |
| OGN250117P00025000 | 2024-07-26 3:25PM EDT | 25.00 | 3.90 | 3.90 | 6.00 | -0.60 | -13.33% | 15 | 83 | 51.90% |
| OGN250117P00030000 | 2024-07-25 11:27AM EDT | 30.00 | 8.50 | 6.10 | 8.30 | 0.00 | - | 1 | 69 | 39.84% |
| OGN250117P00035000 | 2024-07-01 10:16AM EDT | 35.00 | 14.20 | 11.30 | 15.20 | 0.00 | - | - | 1 | 50.68% |
| OGN250117P00040000 | 2024-02-12 11:16AM EDT | 40.00 | 23.80 | 19.10 | 24.00 | 0.00 | - | 1 | 0 | 127.17% |
© 2024 Yahoo. All rights reserved.