OGN - Organon & Co.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OGN230616C000150002023-06-01 3:59PM EDT15.004.404.106.800.00--42139.84%
OGN230616C000175002023-05-31 12:28PM EDT17.501.711.854.600.00-225111.52%
OGN230616C000200002023-06-05 2:20PM EDT20.000.570.500.60+0.12+26.67%2029034.38%
OGN230616C000225002023-06-05 2:42PM EDT22.500.050.050.10-0.01-16.67%422848.83%
OGN230616C000250002023-06-05 1:34PM EDT25.000.050.000.050.00-185760.94%
OGN230616C000300002023-06-05 12:05PM EDT30.000.020.000.05+0.01+100.00%1800101.56%
OGN230616C000350002023-05-26 9:57AM EDT35.000.200.000.300.00-10592177.34%
OGN230616C000400002023-05-10 12:27PM EDT40.000.050.000.050.00-169159.38%
OGN230616C000450002023-05-15 3:02PM EDT45.000.030.000.750.00-5208281.64%
OGN230616C000500002022-08-11 1:34PM EDT50.000.250.000.700.00--356303.13%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OGN230616P000150002023-05-16 1:58PM EDT15.000.080.000.050.00-1183.59%
OGN230616P000175002023-05-30 12:14PM EDT17.500.110.000.100.00-21051.95%
OGN230616P000200002023-06-05 1:33PM EDT20.000.310.300.45-0.23-42.59%12563837.11%
OGN230616P000225002023-06-05 3:48PM EDT22.502.331.502.80-0.18-7.17%132386.91%
OGN230616P000250002023-05-30 9:38AM EDT25.005.804.405.300.00-1066.02%
OGN230616P000300002023-04-13 1:01PM EDT30.006.308.8010.200.00-2556174.61%
OGN230616P000350002023-05-15 1:28PM EDT35.0014.4013.2015.300.00-40231.64%
OGN230616P000400002023-02-06 10:32AM EDT40.0010.8015.6016.600.00-200.00%