OGN - Organon & Co.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OGN240119C000125002023-05-10 9:30AM EDT12.509.507.309.500.00-2566.75%
OGN240119C000150002023-06-02 1:33PM EDT15.005.304.906.800.00-11268.75%
OGN240119C000175002023-06-05 9:58AM EDT17.503.473.503.800.00-15438.79%
OGN240119C000200002023-06-05 2:10PM EDT20.002.202.002.350.00-1176036.77%
OGN240119C000225002023-06-05 2:42PM EDT22.501.051.001.450.00-263837.11%
OGN240119C000250002023-06-06 9:58AM EDT25.000.350.300.75-0.17-32.69%279535.06%
OGN240119C000300002023-06-06 3:20PM EDT30.000.250.050.35+0.15+150.00%182039.40%
OGN240119C000350002023-06-06 2:33PM EDT35.000.050.000.25-0.06-54.55%667145.61%
OGN240119C000400002023-05-24 11:36AM EDT40.000.100.050.150.00-642048.44%
OGN240119C000450002023-05-10 2:27PM EDT45.000.250.000.750.00-19965.14%
OGN240119C000500002023-05-24 1:23PM EDT50.000.290.000.300.00-2759.96%
OGN240119C000550002023-05-31 10:07AM EDT55.000.250.000.300.00-114264.65%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OGN240119P000125002023-05-31 10:09AM EDT12.500.250.100.300.00-21048.05%
OGN240119P000150002023-06-02 3:05PM EDT15.000.570.400.700.00-211444.87%
OGN240119P000175002023-06-06 12:34PM EDT17.501.050.901.15-0.04-3.67%494137.50%
OGN240119P000200002023-06-06 3:09PM EDT20.001.901.852.00-0.10-5.00%101,38332.45%
OGN240119P000225002023-06-06 9:55AM EDT22.503.603.303.60-0.10-2.70%3049332.67%
OGN240119P000250002023-05-23 12:45PM EDT25.004.805.006.00+0.10+2.13%834641.26%
OGN240119P000300002023-05-17 10:08AM EDT30.009.749.8010.200.00-53337.21%
OGN240119P000350002023-04-04 12:14PM EDT35.0013.3012.7014.000.00-11620.00%
OGN240119P000400002023-05-04 10:22AM EDT40.0017.8018.2020.900.00-4075.05%
OGN240119P000450002022-01-24 10:48AM EDT45.0017.2211.0016.000.00--20.00%
OGN240119P000500002023-01-09 4:29PM EDT50.0020.3018.0022.700.00-100.00%
OGN240119P000550002021-12-13 1:00AM EDT55.0028.3022.2026.300.00-6110.00%