Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,816.27 -313.73 (-0.71%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Organon & Co. (OGN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN250117C00002500 | 2023-11-21 2:01PM EST | 2.50 | 9.00 | 7.30 | 11.00 | 0.00 | - | - | 1 | 149.02% |
| OGN250117C00007500 | 2023-12-05 10:16AM EST | 7.50 | 4.50 | 3.00 | 4.30 | 0.00 | - | - | 2 | 54.98% |
| OGN250117C00010000 | 2023-12-07 10:48AM EST | 10.00 | 2.92 | 2.50 | 2.85 | +0.22 | +8.15% | 10 | 478 | 52.88% |
| OGN250117C00012500 | 2023-12-06 10:24AM EST | 12.50 | 1.60 | 1.55 | 1.80 | 0.00 | - | 334 | 749 | 50.64% |
| OGN250117C00015000 | 2023-12-07 3:02PM EST | 15.00 | 1.15 | 0.75 | 1.15 | 0.00 | - | 315 | 1,136 | 50.05% |
| OGN250117C00017500 | 2023-12-07 11:42AM EST | 17.50 | 0.66 | 0.45 | 0.70 | 0.00 | - | 3 | 149 | 48.73% |
| OGN250117C00020000 | 2023-12-04 11:04AM EST | 20.00 | 0.46 | 0.30 | 0.50 | 0.00 | - | 16 | 105 | 50.24% |
| OGN250117C00022500 | 2023-12-05 3:54PM EST | 22.50 | 0.20 | 0.10 | 0.30 | 0.00 | - | 5 | 56 | 48.93% |
| OGN250117C00025000 | 2023-12-05 10:28AM EST | 25.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 52 | 46.19% |
| OGN250117C00030000 | 2023-10-31 8:49AM EST | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| OGN250117C00035000 | 2023-11-08 12:15PM EST | 35.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 61.13% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN250117P00002500 | 2023-10-24 9:02AM EST | 2.50 | 0.05 | 0.00 | 5.00 | 0.00 | - | - | 1 | 0.00% |
| OGN250117P00005000 | 2023-12-05 9:43AM EST | 5.00 | 0.28 | 0.20 | 0.45 | 0.00 | - | 10 | 60 | 66.60% |
| OGN250117P00007500 | 2023-12-06 11:09AM EST | 7.50 | 0.90 | 0.80 | 0.95 | 0.00 | - | 200 | 243 | 58.20% |
| OGN250117P00010000 | 2023-12-08 9:56AM EST | 10.00 | 1.75 | 1.75 | 2.15 | -0.15 | -7.89% | 20 | 423 | 55.76% |
| OGN250117P00012500 | 2023-12-08 2:31PM EST | 12.50 | 3.30 | 3.10 | 3.50 | 0.00 | - | 5 | 159 | 51.07% |
| OGN250117P00015000 | 2023-12-01 12:47PM EST | 15.00 | 4.60 | 4.90 | 5.30 | 0.00 | - | 10 | 226 | 53.91% |
| OGN250117P00017500 | 2023-12-07 12:52PM EST | 17.50 | 6.90 | 6.90 | 7.30 | 0.00 | - | 4 | 161 | 51.90% |
| OGN250117P00020000 | 2023-12-07 10:27AM EST | 20.00 | 9.30 | 9.10 | 10.00 | +0.20 | +2.20% | 2 | 73 | 52.44% |
| OGN250117P00022500 | 2023-11-13 11:44AM EST | 22.50 | 11.50 | 10.80 | 12.40 | 0.00 | - | 2 | 4 | 68.36% |
| OGN250117P00025000 | 2023-09-27 8:45AM EST | 25.00 | 8.40 | 9.10 | 11.70 | 0.00 | - | 23 | 25 | 0.00% |
© 2023 Yahoo. All rights reserved.