Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,136.92 +58.06 (+0.72%) Bitcoin USD
63,683.89 +195.00 (+0.31%) CMC Crypto 200
1,327.74 -68.80 (-4.92%)
Organon & Co. (OGN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240517C00020000 | 2024-04-26 10:52AM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 5 | 1,763 | 41.31% |
| OGN240719C00020000 | 2024-04-25 9:37AM EDT | 2024-07-19 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 6 | 1,428 | 36.96% |
| OGN241018C00020000 | 2024-04-25 3:58PM EDT | 2024-10-18 | 1.23 | 1.25 | 1.35 | 0.00 | - | 2 | 370 | 37.74% |
| OGN241220C00020000 | 2024-04-25 12:40PM EDT | 2024-12-20 | 1.54 | 1.55 | 1.70 | 0.00 | - | 3 | 275 | 38.31% |
| OGN250117C00020000 | 2024-04-24 9:32AM EDT | 2025-01-17 | 1.65 | 1.65 | 1.80 | 0.00 | - | 2 | 545 | 37.84% |
| OGN260116C00020000 | 2024-04-18 2:40PM EDT | 2026-01-16 | 2.50 | 2.65 | 2.90 | 0.00 | - | 25 | 224 | 35.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OGN240517P00020000 | 2024-04-25 11:42AM EDT | 2024-05-17 | 2.05 | 1.95 | 2.05 | 0.00 | - | 2 | 23 | 58.30% |
| OGN240719P00020000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 2.27 | 2.25 | 2.35 | 0.00 | - | 1 | 196 | 40.23% |
| OGN241018P00020000 | 2024-04-24 3:13PM EDT | 2024-10-18 | 2.90 | 2.90 | 3.00 | 0.00 | - | 72 | 75 | 40.92% |
| OGN241220P00020000 | 2024-03-28 3:44PM EDT | 2024-12-20 | 3.15 | 3.20 | 3.40 | 0.00 | - | 10 | 1,042 | 41.85% |
| OGN250117P00020000 | 2024-04-24 3:39PM EDT | 2025-01-17 | 3.30 | 3.30 | 3.50 | 0.00 | - | 12 | 138 | 41.19% |
| OGN260116P00020000 | 2024-04-18 2:05PM EDT | 2026-01-16 | 4.80 | 4.40 | 4.70 | 0.00 | - | 1 | 70 | 39.19% |
© 2024 Yahoo. All rights reserved.