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
39,483.87 +723.99 (+1.87%) 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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN241220C00010000 | 2023-11-16 12:32PM EST | 10.00 | 2.45 | 2.05 | 3.00 | 0.00 | - | 8 | 19 | 49.90% |
| OGN241220C00012500 | 2023-12-01 12:55PM EST | 12.50 | 2.95 | 0.80 | 4.40 | +1.25 | +73.53% | 1 | 23 | 63.77% |
| OGN241220C00015000 | 2023-11-27 3:27PM EST | 15.00 | 1.05 | 0.75 | 1.70 | 0.00 | - | 1 | 9 | 59.23% |
| OGN241220C00017500 | 2023-11-14 10:31AM EST | 17.50 | 0.55 | 0.50 | 0.95 | 0.00 | - | 10 | 52 | 52.93% |
| OGN241220C00020000 | 2023-11-22 3:40PM EST | 20.00 | 0.30 | 0.25 | 0.55 | 0.00 | - | 1 | 65 | 50.15% |
| OGN241220C00022500 | 2023-11-22 1:00PM EST | 22.50 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 59 | 56.35% |
| OGN241220C00025000 | 2023-10-31 11:48AM EST | 25.00 | 0.18 | 0.00 | 0.90 | 0.00 | - | 12 | 72 | 58.30% |
| OGN241220C00030000 | 2023-11-22 10:43AM EST | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 167 | 52.73% |
| OGN241220C00035000 | 2023-09-25 11:24AM EST | 35.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 126.71% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN241220P00002500 | 2023-10-19 12:29PM EST | 2.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 144.53% |
| OGN241220P00005000 | 2023-11-20 2:17PM EST | 5.00 | 0.30 | 0.10 | 0.85 | 0.00 | - | 250 | 260 | 79.88% |
| OGN241220P00007500 | 2023-12-01 11:51AM EST | 7.50 | 0.87 | 0.30 | 2.90 | -0.03 | -3.33% | 2 | 11 | 86.62% |
| OGN241220P00010000 | 2023-11-24 11:09AM EST | 10.00 | 1.70 | 1.40 | 1.80 | 0.00 | - | 40 | 262 | 52.34% |
| OGN241220P00012500 | 2023-11-21 10:01AM EST | 12.50 | 3.23 | 2.70 | 4.60 | 0.00 | - | 11 | 48 | 64.84% |
| OGN241220P00015000 | 2023-11-16 1:59PM EST | 15.00 | 4.50 | 4.50 | 6.90 | -0.50 | -10.00% | 10 | 25 | 69.92% |
| OGN241220P00017500 | 2023-11-15 12:12PM EST | 17.50 | 6.80 | 6.50 | 7.50 | 0.00 | - | 622 | 655 | 54.20% |
| OGN241220P00020000 | 2023-11-29 1:24PM EST | 20.00 | 8.98 | 6.80 | 9.30 | -0.02 | -0.22% | 4 | 1,286 | 57.18% |
| OGN241220P00022500 | 2023-11-13 11:44AM EST | 22.50 | 11.50 | 10.40 | 11.90 | 0.00 | - | 1 | 3 | 66.36% |
| OGN241220P00025000 | 2023-11-10 3:03PM EST | 25.00 | 14.05 | 12.80 | 14.10 | 0.00 | - | 2 | 0 | 63.33% |
© 2023 Yahoo. All rights reserved.