Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,571.87 -479.45 (-2.39%) CMC Crypto 200
446.41 -8.62 (-1.89%)
Organon & Co. (OGN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN221021C00020000 | 2022-08-03 3:43PM EDT | 20.00 | 12.60 | 7.70 | 9.40 | 0.00 | - | 6 | 0 | 353.13% |
| OGN221021C00022500 | 2022-09-30 12:39PM EDT | 22.50 | 2.64 | 0.90 | 2.55 | 0.00 | - | 1 | 1 | 78.91% |
| OGN221021C00025000 | 2022-10-06 9:36AM EDT | 25.00 | 0.60 | 0.35 | 0.60 | -0.35 | -36.84% | 2 | 125 | 45.80% |
| OGN221021C00030000 | 2022-10-07 11:24AM EDT | 30.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 699 | 63.67% |
| OGN221021C00035000 | 2022-10-04 2:30PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 951 | 50.00% |
| OGN221021C00040000 | 2022-10-04 10:07AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 827 | 107.03% |
| OGN221021C00045000 | 2022-10-03 2:55PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 445 | 128.13% |
| OGN221021C00050000 | 2022-08-17 1:40PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 146.88% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN221021P00017500 | 2022-09-19 10:43AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 141.99% |
| OGN221021P00020000 | 2022-10-04 9:30AM EDT | 20.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 70.31% |
| OGN221021P00022500 | 2022-10-07 9:41AM EDT | 22.50 | 0.20 | 0.10 | 0.25 | +0.10 | +100.00% | 1 | 69 | 45.70% |
| OGN221021P00025000 | 2022-10-06 10:00AM EDT | 25.00 | 0.70 | 1.05 | 1.20 | 0.00 | - | 1 | 279 | 39.75% |
| OGN221021P00030000 | 2022-10-07 9:37AM EDT | 30.00 | 5.73 | 5.20 | 6.20 | +1.53 | +36.43% | 15 | 381 | 105.08% |
| OGN221021P00035000 | 2022-09-21 9:30AM EDT | 35.00 | 7.65 | 9.20 | 11.50 | 0.00 | - | 1 | 5 | 173.54% |
| OGN221021P00040000 | 2022-06-15 1:14PM EDT | 40.00 | 7.30 | 6.30 | 9.70 | 0.00 | - | 5 | 21 | 0.00% |
| OGN221021P00045000 | 2022-08-05 12:40PM EDT | 45.00 | 13.70 | 15.10 | 17.30 | 0.00 | - | 7 | 0 | 0.00% |
| OGN221021P00050000 | 2022-03-14 12:02AM EDT | 50.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
