Options Chain for ORGANON & CO COMMON STOCK (OGN) - $21.35 as of 9/6/2024 4:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.50 | 9.30 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 15.00 | 5.00 | 7.60 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 17.50 | 1.95 | 4.50 | 5.20 | 0.00 | 0.00% | 0 | 8 | 1.79 | 0.98 | 0.03 | -0.01 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.90 | 0.95 | 0.95 | -0.97 | -50.53% | 61 | 465 | 0.37 | 0.66 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 22.50 | 0.10 | 0.15 | 0.14 | -0.16 | -53.34% | 27 | 2,536 | 0.42 | 0.11 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 415 | 0.58 | 0.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | +0.02 | +66.67% | 1 | 121 | 1.95 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.03 | +0.01 | +50.00% | 100 | 604 | 0.64 | -0.02 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | +0.30 | +300.00% | 44 | 488 | 0.41 | -0.34 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 22.50 | 0.95 | 2.50 | 1.55 | +0.25 | +19.24% | 1 | 212 | 0.57 | -0.89 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 2.75 | 5.70 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.01 | 0.00 | 8/6/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 7.40 | 10.60 | 8.10 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:51 PM EST |