OGN - Organon & Co.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN230721C00012500 | 2023-03-29 1:49PM EDT | 12.50 | 10.10 | 11.60 | 13.10 | 0.00 | - | 1 | 1 | 387.79% |
| OGN230721C00017500 | 2023-05-22 11:18AM EDT | 17.50 | 3.50 | 2.45 | 3.60 | 0.00 | - | 10 | 4 | 61.62% |
| OGN230721C00020000 | 2023-06-02 3:10PM EDT | 20.00 | 0.94 | 0.85 | 1.00 | +0.14 | +17.50% | 8 | 139 | 38.82% |
| OGN230721C00022500 | 2023-06-02 3:20PM EDT | 22.50 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 33 | 2,273 | 37.01% |
| OGN230721C00025000 | 2023-06-02 10:03AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 1,467 | 51.17% |
| OGN230721C00030000 | 2023-05-18 3:51PM EDT | 30.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 53.13% |
| OGN230721C00035000 | 2023-05-30 12:24PM EDT | 35.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 277 | 120.12% |
| OGN230721C00040000 | 2023-03-01 2:28PM EDT | 40.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 17 | 116.02% |
| OGN230721C00045000 | 2023-05-11 12:39PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 93.75% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN230721P00015000 | 2023-05-26 3:36PM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 32 | 46 | 51.56% |
| OGN230721P00017500 | 2023-06-02 3:55PM EDT | 17.50 | 0.20 | 0.20 | 0.25 | -0.08 | -28.57% | 4 | 208 | 37.11% |
| OGN230721P00020000 | 2023-06-02 3:27PM EDT | 20.00 | 1.00 | 0.95 | 1.10 | -0.13 | -11.50% | 23 | 581 | 33.94% |
| OGN230721P00022500 | 2023-05-26 9:59AM EDT | 22.50 | 2.65 | 2.40 | 3.30 | 0.00 | - | 2 | 270 | 51.27% |
| OGN230721P00025000 | 2023-05-25 3:55PM EDT | 25.00 | 5.06 | 5.00 | 5.80 | 0.00 | - | 1 | 0 | 71.09% |
| OGN230721P00030000 | 2023-05-10 9:56AM EDT | 30.00 | 8.90 | 10.00 | 10.80 | 0.00 | - | 1 | 0 | 73.24% |
| OGN230721P00035000 | 2023-05-04 10:21AM EDT | 35.00 | 12.80 | 14.00 | 15.80 | 0.00 | - | 2 | 0 | 123.93% |
| OGN230721P00040000 | 2023-01-30 10:54AM EDT | 40.00 | 10.61 | 15.30 | 16.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.