OGN - Organon & Co.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240119C00012500 | 2023-05-10 9:30AM EDT | 12.50 | 9.50 | 7.30 | 9.50 | 0.00 | - | 2 | 5 | 66.75% |
| OGN240119C00015000 | 2023-06-02 1:33PM EDT | 15.00 | 5.30 | 4.90 | 6.80 | 0.00 | - | 1 | 12 | 68.75% |
| OGN240119C00017500 | 2023-06-05 9:58AM EDT | 17.50 | 3.47 | 3.50 | 3.80 | 0.00 | - | 1 | 54 | 38.79% |
| OGN240119C00020000 | 2023-06-05 2:10PM EDT | 20.00 | 2.20 | 2.00 | 2.35 | 0.00 | - | 11 | 760 | 36.77% |
| OGN240119C00022500 | 2023-06-05 2:42PM EDT | 22.50 | 1.05 | 1.00 | 1.45 | 0.00 | - | 2 | 638 | 37.11% |
| OGN240119C00025000 | 2023-06-06 9:58AM EDT | 25.00 | 0.35 | 0.30 | 0.75 | -0.17 | -32.69% | 2 | 795 | 35.06% |
| OGN240119C00030000 | 2023-06-06 3:20PM EDT | 30.00 | 0.25 | 0.05 | 0.35 | +0.15 | +150.00% | 1 | 820 | 39.40% |
| OGN240119C00035000 | 2023-06-06 2:33PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | -0.06 | -54.55% | 6 | 671 | 45.61% |
| OGN240119C00040000 | 2023-05-24 11:36AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 420 | 48.44% |
| OGN240119C00045000 | 2023-05-10 2:27PM EDT | 45.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 99 | 65.14% |
| OGN240119C00050000 | 2023-05-24 1:23PM EDT | 50.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 59.96% |
| OGN240119C00055000 | 2023-05-31 10:07AM EDT | 55.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 142 | 64.65% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240119P00012500 | 2023-05-31 10:09AM EDT | 12.50 | 0.25 | 0.10 | 0.30 | 0.00 | - | 2 | 10 | 48.05% |
| OGN240119P00015000 | 2023-06-02 3:05PM EDT | 15.00 | 0.57 | 0.40 | 0.70 | 0.00 | - | 2 | 114 | 44.87% |
| OGN240119P00017500 | 2023-06-06 12:34PM EDT | 17.50 | 1.05 | 0.90 | 1.15 | -0.04 | -3.67% | 4 | 941 | 37.50% |
| OGN240119P00020000 | 2023-06-06 3:09PM EDT | 20.00 | 1.90 | 1.85 | 2.00 | -0.10 | -5.00% | 10 | 1,383 | 32.45% |
| OGN240119P00022500 | 2023-06-06 9:55AM EDT | 22.50 | 3.60 | 3.30 | 3.60 | -0.10 | -2.70% | 30 | 493 | 32.67% |
| OGN240119P00025000 | 2023-05-23 12:45PM EDT | 25.00 | 4.80 | 5.00 | 6.00 | +0.10 | +2.13% | 8 | 346 | 41.26% |
| OGN240119P00030000 | 2023-05-17 10:08AM EDT | 30.00 | 9.74 | 9.80 | 10.20 | 0.00 | - | 5 | 33 | 37.21% |
| OGN240119P00035000 | 2023-04-04 12:14PM EDT | 35.00 | 13.30 | 12.70 | 14.00 | 0.00 | - | 1 | 162 | 0.00% |
| OGN240119P00040000 | 2023-05-04 10:22AM EDT | 40.00 | 17.80 | 18.20 | 20.90 | 0.00 | - | 4 | 0 | 75.05% |
| OGN240119P00045000 | 2022-01-24 10:48AM EDT | 45.00 | 17.22 | 11.00 | 16.00 | 0.00 | - | - | 2 | 0.00% |
| OGN240119P00050000 | 2023-01-09 4:29PM EDT | 50.00 | 20.30 | 18.00 | 22.70 | 0.00 | - | 1 | 0 | 0.00% |
| OGN240119P00055000 | 2021-12-13 1:00AM EDT | 55.00 | 28.30 | 22.20 | 26.30 | 0.00 | - | 6 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.