Options Chain for ORGANON & CO COMMON STOCK (OGN) - $14.73 as of 11/20/2024 8:31:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.00 | 13.30 | 14.10 | 0.00 | 0.00% | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 5.00 | 8.90 | 10.50 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 7.50 | 6.40 | 8.70 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 10.00 | 4.70 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 10 | 1.54 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 12.50 | 1.70 | 2.75 | 2.40 | 0.00 | 0.00% | 0 | 29 | 0.85 | 0.95 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 15.00 | 0.45 | 0.50 | 0.48 | +0.13 | +37.15% | 316 | 786 | 0.34 | 0.46 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 17.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 56 | 1,420 | 0.42 | 0.05 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 30 | 921 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 22.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 1,197 | 1.11 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 25.00 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 1,578 | 1.70 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 692 | 1.20 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 2 | 6.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 260 | 3.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 2.62 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 316 | 1.75 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 12.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 176 | 0.47 | -0.05 | 0.06 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 15.00 | 0.65 | 0.75 | 0.80 | -0.05 | -5.89% | 27 | 1,879 | 0.34 | -0.54 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 17.50 | 2.65 | 3.00 | 2.89 | -0.13 | -4.31% | 30 | 1,344 | 0.63 | -0.95 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 20.00 | 5.10 | 5.60 | 5.00 | 0.00 | 0.00% | 0 | 34 | 1.01 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 22.50 | 7.50 | 8.50 | 6.98 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 25.00 | 8.30 | 12.00 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:47 PM EST |
| 30.00 | 14.90 | 16.40 | 11.90 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:47 PM EST |
| 35.00 | 19.80 | 21.50 | 13.80 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:47 PM EST |