OGN - Organon & Co.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN231020C00017500 | 2023-06-01 3:49PM EDT | 17.50 | 3.20 | 2.55 | 4.60 | 0.00 | - | 21 | 136 | 73.73% |
| OGN231020C00020000 | 2023-06-02 3:22PM EDT | 20.00 | 1.59 | 1.50 | 1.70 | -0.11 | -6.47% | 13 | 123 | 37.21% |
| OGN231020C00022500 | 2023-05-31 2:42PM EDT | 22.50 | 0.55 | 0.60 | 0.75 | 0.00 | - | 25 | 192 | 34.67% |
| OGN231020C00025000 | 2023-06-01 12:43PM EDT | 25.00 | 0.19 | 0.05 | 0.40 | 0.00 | - | 1 | 177 | 37.06% |
| OGN231020C00030000 | 2023-06-01 3:51PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 311 | 39.16% |
| OGN231020C00035000 | 2023-05-08 3:44PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 50.00% |
| OGN231020C00040000 | 2023-02-17 2:54PM EDT | 40.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 147 | 61 | 72.27% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN231020P00015000 | 2023-05-24 10:44AM EDT | 15.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 1 | 270 | 44.92% |
| OGN231020P00017500 | 2023-06-01 3:47PM EDT | 17.50 | 0.81 | 0.70 | 0.85 | 0.00 | - | 28 | 250 | 38.38% |
| OGN231020P00020000 | 2023-06-01 9:51AM EDT | 20.00 | 2.10 | 1.65 | 1.85 | 0.00 | - | 74 | 285 | 35.35% |
| OGN231020P00022500 | 2023-05-24 2:00PM EDT | 22.50 | 3.10 | 2.85 | 4.50 | 0.00 | - | 3 | 179 | 56.69% |
| OGN231020P00025000 | 2023-05-19 9:52AM EDT | 25.00 | 4.60 | 4.80 | 5.90 | 0.00 | - | 1 | 90 | 44.53% |
| OGN231020P00030000 | 2023-04-10 10:51AM EDT | 30.00 | 6.89 | 8.10 | 9.30 | 0.00 | - | 87 | 97 | 0.00% |
| OGN231020P00035000 | 2023-03-03 12:17PM EDT | 35.00 | 10.10 | 10.60 | 12.10 | 0.00 | - | 10 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.