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
39,439.16 +650.06 (+1.68%) 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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN260116C00007500 | 2023-12-01 1:49PM EST | 7.50 | 4.60 | 4.30 | 6.20 | +0.21 | +4.78% | 400 | 662 | 52.83% |
| OGN260116C00010000 | 2023-11-30 10:43AM EST | 10.00 | 3.00 | 2.55 | 5.50 | 0.00 | - | 2 | 419 | 52.83% |
| OGN260116C00012500 | 2023-11-27 10:05AM EST | 12.50 | 1.80 | 1.60 | 4.20 | 0.00 | - | 1 | 216 | 70.04% |
| OGN260116C00015000 | 2023-11-27 10:24AM EST | 15.00 | 1.30 | 1.40 | 1.70 | 0.00 | - | 60 | 288 | 41.65% |
| OGN260116C00017500 | 2023-11-20 12:30PM EST | 17.50 | 0.85 | 0.85 | 5.00 | 0.00 | - | 2 | 264 | 67.63% |
| OGN260116C00020000 | 2023-12-01 12:26PM EST | 20.00 | 0.80 | 0.60 | 2.10 | 0.00 | - | 3 | 57 | 61.30% |
| OGN260116C00022500 | 2023-11-21 11:40AM EST | 22.50 | 0.33 | 0.30 | 2.85 | 0.00 | - | 3 | 3 | 58.08% |
| OGN260116C00025000 | 2023-11-17 3:58PM EST | 25.00 | 0.31 | 0.15 | 0.85 | +0.05 | +19.23% | 10 | 31 | 49.61% |
| OGN260116C00030000 | 2023-11-08 12:15PM EST | 30.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | - | 1 | 42.77% |
| OGN260116C00035000 | 2023-11-08 11:27AM EST | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 53.17% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN260116P00002500 | 2023-11-15 2:29PM EST | 2.50 | 0.09 | 0.00 | 4.40 | 0.00 | - | 50 | 53 | 258.59% |
| OGN260116P00005000 | 2023-11-16 11:15AM EST | 5.00 | 0.60 | 0.50 | 2.15 | 0.00 | - | 1 | 1,011 | 87.06% |
| OGN260116P00007500 | 2023-11-29 1:06PM EST | 7.50 | 1.36 | 1.20 | 1.70 | 0.00 | - | 50 | 86 | 57.52% |
| OGN260116P00010000 | 2023-12-01 3:29PM EST | 10.00 | 2.50 | 2.30 | 2.80 | 0.00 | - | 3 | 112 | 53.32% |
| OGN260116P00012500 | 2023-11-28 11:12AM EST | 12.50 | 4.00 | 3.50 | 4.00 | 0.00 | - | 20 | 307 | 51.03% |
| OGN260116P00015000 | 2023-11-08 10:20AM EST | 15.00 | 5.00 | 5.20 | 6.20 | 0.00 | - | 3 | 22 | 56.69% |
| OGN260116P00017500 | 2023-11-29 1:24PM EST | 17.50 | 7.20 | 7.00 | 8.00 | 0.00 | - | 10 | 56 | 53.83% |
| OGN260116P00020000 | 2023-11-14 1:16PM EST | 20.00 | 9.23 | 9.00 | 10.40 | +0.16 | +1.76% | 4 | 11 | 58.30% |
| OGN260116P00022500 | 2023-09-29 9:06AM EST | 22.50 | 6.25 | 6.00 | 10.90 | 0.00 | - | 1 | 2 | 0.00% |
| OGN260116P00025000 | 2023-11-02 8:45AM EST | 25.00 | 10.20 | 13.50 | 14.30 | 0.00 | - | 4 | 4 | 48.73% |
| OGN260116P00030000 | 2023-09-26 12:10PM EST | 30.00 | 13.20 | 12.50 | 17.30 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.