Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,460.02 +706.61 (+1.82%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Organon & Co. (OGN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240419C00007500 | 2023-11-29 3:31PM EST | 7.50 | 4.60 | 3.70 | 5.20 | 0.00 | - | 20 | 22 | 77.93% |
| OGN240419C00010000 | 2023-11-28 10:59AM EST | 10.00 | 2.50 | 1.75 | 2.45 | 0.00 | - | 2 | 261 | 60.45% |
| OGN240419C00012500 | 2023-12-01 10:45AM EST | 12.50 | 1.09 | 1.00 | 1.15 | +0.11 | +11.22% | 130 | 1,953 | 51.81% |
| OGN240419C00015000 | 2023-11-30 12:59PM EST | 15.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 100 | 9,467 | 52.93% |
| OGN240419C00017500 | 2023-11-24 9:47AM EST | 17.50 | 0.15 | 0.10 | 0.25 | -0.03 | -16.67% | 8 | 278 | 50.10% |
| OGN240419C00020000 | 2023-12-01 12:06PM EST | 20.00 | 0.15 | 0.05 | 0.20 | +0.10 | +200.00% | 83 | 733 | 56.45% |
| OGN240419C00022500 | 2023-11-17 10:00AM EST | 22.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 34 | 55.08% |
| OGN240419C00025000 | 2023-10-27 12:58PM EST | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 75.20% |
| OGN240419C00030000 | 2023-10-13 10:24AM EST | 30.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 81.64% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240419P00005000 | 2023-11-13 1:45PM EST | 5.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 3 | 94.92% |
| OGN240419P00007500 | 2023-11-29 1:42PM EST | 7.50 | 0.25 | 0.20 | 0.35 | -0.08 | -24.24% | 15 | 3,229 | 65.43% |
| OGN240419P00010000 | 2023-12-01 2:30PM EST | 10.00 | 0.89 | 0.80 | 0.90 | -0.01 | -1.11% | 123 | 7,571 | 56.35% |
| OGN240419P00012500 | 2023-11-29 2:49PM EST | 12.50 | 2.10 | 2.00 | 2.20 | -0.10 | -4.55% | 4 | 1,105 | 52.73% |
| OGN240419P00015000 | 2023-11-30 2:19PM EST | 15.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 1 | 662 | 50.78% |
| OGN240419P00017500 | 2023-11-15 3:52PM EST | 17.50 | 5.91 | 5.80 | 6.70 | 0.00 | - | 6 | 865 | 55.18% |
| OGN240419P00020000 | 2023-11-06 3:57PM EST | 20.00 | 7.75 | 8.30 | 10.00 | 0.00 | - | 15 | 95 | 88.18% |
| OGN240419P00022500 | 2023-10-26 10:25AM EST | 22.50 | 7.10 | 10.70 | 11.60 | 0.00 | - | 1 | 0 | 67.58% |
| OGN240419P00025000 | 2023-11-02 10:39AM EST | 25.00 | 12.08 | 13.10 | 14.00 | 0.00 | - | 2 | 3 | 62.11% |
© 2023 Yahoo. All rights reserved.