OGN - Organon & Co.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN230616C00017500 | 2023-05-31 12:28PM EDT | 17.50 | 1.71 | 2.15 | 4.00 | 0.00 | - | 2 | 25 | 122.56% |
| OGN230616C00020000 | 2023-06-02 3:32PM EDT | 20.00 | 0.45 | 0.30 | 0.45 | +0.14 | +45.16% | 17 | 286 | 37.50% |
| OGN230616C00022500 | 2023-06-02 1:41PM EDT | 22.50 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 4 | 232 | 53.52% |
| OGN230616C00025000 | 2023-05-31 10:14AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 857 | 63.28% |
| OGN230616C00030000 | 2023-05-15 2:51PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 800 | 101.56% |
| OGN230616C00035000 | 2023-05-26 9:57AM EDT | 35.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 592 | 163.28% |
| OGN230616C00040000 | 2023-05-10 12:27PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 157.81% |
| OGN230616C00045000 | 2023-05-15 3:02PM EDT | 45.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 5 | 208 | 288.28% |
| OGN230616C00050000 | 2022-08-11 1:34PM EDT | 50.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | - | 356 | 297.27% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN230616P00015000 | 2023-05-16 1:58PM EDT | 15.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 75.78% |
| OGN230616P00017500 | 2023-05-30 12:14PM EDT | 17.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 44.14% |
| OGN230616P00020000 | 2023-06-02 11:34AM EDT | 20.00 | 0.54 | 0.50 | 0.70 | -0.21 | -28.00% | 4 | 634 | 38.28% |
| OGN230616P00022500 | 2023-05-26 9:41AM EDT | 22.50 | 2.51 | 2.45 | 3.30 | 0.00 | - | 6 | 323 | 58.20% |
| OGN230616P00025000 | 2023-05-30 9:38AM EDT | 25.00 | 5.80 | 4.80 | 5.80 | 0.00 | - | 1 | 0 | 74.22% |
| OGN230616P00030000 | 2023-04-13 1:01PM EDT | 30.00 | 6.30 | 8.80 | 10.20 | 0.00 | - | 2 | 556 | 0.00% |
| OGN230616P00035000 | 2023-05-15 1:28PM EDT | 35.00 | 14.40 | 14.80 | 15.70 | 0.00 | - | 4 | 0 | 118.75% |
| OGN230616P00040000 | 2023-02-06 10:32AM EDT | 40.00 | 10.80 | 15.60 | 16.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.