Singapore markets closed
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,550.43 -8.91 (-0.20%) Dow
35,333.47 -56.68 (-0.16%) Nasdaq
14,241.02 -9.83 (-0.07%) Bitcoin USD
37,061.81 -293.49 (-0.79%) CMC Crypto 200
767.26 -9.08 (-1.17%)
Organon & Co. (OGN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240119C00002500 | 2023-11-27 9:59AM EST | 2.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OGN240119C00005000 | 2023-11-24 10:42AM EST | 5.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OGN240119C00007500 | 2023-11-02 10:12AM EST | 7.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| OGN240119C00010000 | 2023-11-27 3:25PM EST | 10.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| OGN240119C00012500 | 2023-11-27 3:39PM EST | 12.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| OGN240119C00015000 | 2023-11-27 11:48AM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| OGN240119C00017500 | 2023-11-17 1:02PM EST | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| OGN240119C00020000 | 2023-11-24 9:44AM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| OGN240119C00022500 | 2023-11-22 10:28AM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| OGN240119C00025000 | 2023-11-21 11:50AM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OGN240119C00030000 | 2023-11-27 10:29AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OGN240119C00035000 | 2023-11-16 1:48PM EST | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| OGN240119C00040000 | 2023-11-27 2:32PM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| OGN240119C00045000 | 2023-11-08 12:15PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OGN240119C00050000 | 2023-08-16 2:03PM EST | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 230.47% |
| OGN240119C00055000 | 2023-06-22 11:00AM EST | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 143 | 198.83% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240119P00007500 | 2023-11-16 2:02PM EST | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| OGN240119P00010000 | 2023-11-27 3:43PM EST | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| OGN240119P00012500 | 2023-11-27 2:38PM EST | 12.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| OGN240119P00015000 | 2023-11-20 10:48AM EST | 15.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| OGN240119P00017500 | 2023-11-17 3:13PM EST | 17.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OGN240119P00020000 | 2023-11-16 12:27PM EST | 20.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OGN240119P00022500 | 2023-11-03 9:55AM EST | 22.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| OGN240119P00025000 | 2023-11-13 11:39AM EST | 25.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OGN240119P00030000 | 2023-09-26 12:03PM EST | 30.00 | 12.70 | 14.70 | 15.00 | 0.00 | - | 2 | 38 | 0.00% |
| OGN240119P00035000 | 2023-04-04 11:14AM EST | 35.00 | 13.30 | 12.70 | 14.00 | 0.00 | - | 1 | 162 | 0.00% |
| OGN240119P00040000 | 2023-05-04 9:22AM EST | 40.00 | 17.80 | 18.20 | 20.90 | 0.00 | - | 4 | 0 | 0.00% |
| OGN240119P00045000 | 2022-01-24 9:48AM EST | 45.00 | 17.22 | 11.00 | 16.00 | 0.00 | - | - | 2 | 0.00% |
| OGN240119P00050000 | 2023-01-09 3:29PM EST | 50.00 | 20.30 | 18.00 | 22.70 | 0.00 | - | 1 | 0 | 0.00% |
| OGN240119P00055000 | 2021-12-09 3:56PM EST | 55.00 | 28.30 | 22.20 | 26.30 | 0.00 | - | 6 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.