Singapore markets close in 49 minutes
Straits Times Index
3,294.51 +12.46 (+0.38%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,793.85 +46.94 (+0.26%) FTSE 100
8,166.82 +19.79 (+0.24%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,318.88 -20.18 (-1.51%)
Organon & Co. (OGN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN250117C00002500 | 2024-03-25 11:03AM EDT | 2.50 | 14.50 | 15.20 | 17.70 | 0.00 | - | 2 | 2 | 117.97% |
| OGN250117C00007500 | 2024-02-05 12:04PM EDT | 7.50 | 8.70 | 9.50 | 10.90 | 0.00 | - | 2 | 2 | 0.00% |
| OGN250117C00010000 | 2024-04-29 2:32PM EDT | 10.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OGN250117C00012500 | 2024-04-24 11:29AM EDT | 12.50 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OGN250117C00015000 | 2024-04-23 3:19PM EDT | 15.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| OGN250117C00017500 | 2024-04-29 3:46PM EDT | 17.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| OGN250117C00020000 | 2024-04-29 11:09AM EDT | 20.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| OGN250117C00022500 | 2024-04-29 3:04PM EDT | 22.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| OGN250117C00025000 | 2024-04-29 2:16PM EDT | 25.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OGN250117C00030000 | 2024-04-24 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| OGN250117C00035000 | 2024-03-19 12:35PM EDT | 35.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 11 | 14 | 48.24% |
| OGN250117C00040000 | 2024-02-15 2:36PM EDT | 40.00 | 0.08 | 0.00 | 3.60 | 0.00 | - | 1 | 6 | 91.26% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN250117P00002500 | 2023-10-24 10:02AM EDT | 2.50 | 0.05 | 0.00 | 5.00 | 0.00 | - | - | 1 | 0.00% |
| OGN250117P00005000 | 2024-02-09 1:02PM EDT | 5.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 81 | 97.66% |
| OGN250117P00007500 | 2024-04-29 2:27PM EDT | 7.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| OGN250117P00010000 | 2024-04-15 12:40PM EDT | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| OGN250117P00012500 | 2024-04-25 3:38PM EDT | 12.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| OGN250117P00015000 | 2024-04-29 10:26AM EDT | 15.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| OGN250117P00017500 | 2024-04-29 12:53PM EDT | 17.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| OGN250117P00020000 | 2024-04-29 2:43PM EDT | 20.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| OGN250117P00022500 | 2024-04-10 9:45AM EDT | 22.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OGN250117P00025000 | 2024-02-27 12:40PM EDT | 25.00 | 7.50 | 5.40 | 9.00 | 0.00 | - | 2 | 11 | 74.51% |
| OGN250117P00030000 | 2024-03-25 11:12AM EDT | 30.00 | 12.40 | 11.60 | 12.10 | 0.00 | - | 1 | 3 | 51.22% |
| OGN250117P00040000 | 2024-02-12 11:16AM EDT | 40.00 | 23.80 | 19.10 | 24.00 | 0.00 | - | 1 | 0 | 60.84% |
© 2024 Yahoo. All rights reserved.