Options Chain for ORGANON & CO COMMON STOCK (OGN) - $18.42 as of 4/26/2024 3:35:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.70 | 17.60 | % | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 12.00 | 15.80 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 10.50 | 13.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 7.00 | 10.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.50 | 5.60 | 7.70 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 2.15 | 5.70 | 3.70 | +0.20 | +5.72% | 7 | 31 | 2.01 | 0.98 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 17.50 | 1.25 | 2.45 | 1.35 | +0.10 | +8.00% | 35 | 2,188 | 0.50 | 0.69 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 0.15 | 0.25 | 0.25 | +0.10 | +66.67% | 64 | 1,763 | 0.41 | 0.21 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 1 | 491 | 0.52 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 62 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.05 | 0.10 | 0.05 | -0.01 | -16.67% | 10 | 389 | 0.57 | -0.02 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 17.50 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 37 | 2,193 | 0.46 | -0.31 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 0.80 | 2.00 | 2.05 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.79 | 0.15 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 22.50 | 2.10 | 4.50 | % | 0 | 0 | 0.73 | -0.98 | 0.02 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 6.20 | 8.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 30.00 | 11.20 | 13.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 35.00 | 14.80 | 18.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |