Breaking News

Organon & Co (OGN)

Symbol	Exchange	Currency
OGN	NYSE	USD	Real-time
1OGN	Milan	EUR	Real-time
7XP	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

15.05 -0.08 -0.50%

09/12 - Closed. Currency in USD

After Hours

15.09

+0.04

+0.27%

0:58:04 - Real-time Data

Type: Equity

Market: United States

Volume: 3,002,586
Bid/Ask: 0.00 / 0.00
Day's Range: 15.01 - 15.31

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

Organon Co Option Chain

Get free option data for OGN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Organon Co options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 09, 2024 21:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
14.1	0%	11.5	13.9	0	2.50	0.05	0%	0	0.75	0
OGN Call 2.50 Exp: Dec 20, 2024 Last: 14.1 Chg.: 0% SymbolOGN\|20241220\|2.50C Delta0.9821 Imp Vol6.7426 Bid11.5 Gamma0.0024 Theoretical12.7 Ask13.9 Theta-0.032 Intrinsic Value12.55 Volume0 Vega0.0011 Time Value1.55 Open Interest0 Rho0.0004 Delta / Theta-30.7055 OGN Put 2.50 Exp: Dec 20, 2024 Last: 0.05 Chg.: 0% SymbolOGN\|20241220\|2.50P Delta-0.0245 Imp Vol8.2773 Bid0 Gamma0.0027 Theoretical0.38 Ask0.75 Theta-0.0565 Intrinsic Value-12.55 Volume0 Vega0.0015 Time Value12.6 Open Interest2 Rho-0.0002 Delta / Theta0.4342
0	0%	9.4	10.9	0	5.00	0.2	0%	0	0.75	0
OGN Call 5.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolOGN\|20241220\|5.00C Delta0.975 Imp Vol3.8831 Bid9.4 Gamma0.0056 Theoretical10.15 Ask10.9 Theta-0.0247 Intrinsic Value10.05 Volume0 Vega0.0015 Time Value-10.05 Open Interest0 Rho0.0009 Delta / Theta-39.5399 OGN Put 5.00 Exp: Dec 20, 2024 Last: 0.2 Chg.: 0% SymbolOGN\|20241220\|5.00P Delta-0.0462 Imp Vol5.128 Bid0 Gamma0.0072 Theoretical0.38 Ask0.75 Theta-0.0589 Intrinsic Value-10.05 Volume0 Vega0.0025 Time Value10.25 Open Interest260 Rho-0.0003 Delta / Theta0.784
0	0%	7	8.4	0	7.50	0.05	0%	0	0.75	0
OGN Call 7.50 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolOGN\|20241220\|7.50C Delta0.953 Imp Vol2.787 Bid7 Gamma0.0133 Theoretical7.7 Ask8.4 Theta-0.0306 Intrinsic Value7.55 Volume0 Vega0.0025 Time Value-7.55 Open Interest0 Rho0.0014 Delta / Theta-31.1667 OGN Put 7.50 Exp: Dec 20, 2024 Last: 0.05 Chg.: 0% SymbolOGN\|20241220\|7.50P Delta-0.072 Imp Vol3.4515 Bid0 Gamma0.0152 Theoretical0.37 Ask0.75 Theta-0.0562 Intrinsic Value-7.55 Volume0 Vega0.0036 Time Value7.6 Open Interest42 Rho-0.0004 Delta / Theta1.2803
					15.05	Price @ Dec 09, 2024 21:14 GMT
0.04	0%	0	0.05	4	17.50	2.5	5.04%	2.35	2.55	10
OGN Call 17.50 Exp: Dec 20, 2024 Last: 0.04 Chg.: 0% SymbolOGN\|20241220\|17.50C Delta0.065 Imp Vol0.5601 Bid0 Gamma0.0866 Theoretical0.04 Ask0.05 Theta-0.0084 Intrinsic Value-2.45 Volume4 Vega0.0033 Time Value2.49 Open Interest2,006 Rho0.0003 Delta / Theta-7.7756 OGN Put 17.50 Exp: Dec 20, 2024 Last: 2.5 Chg.: 5.04% SymbolOGN\|20241220\|17.50P Delta-0.9367 Imp Vol0.5498 Bid2.35 Gamma0.0841 Theoretical2.5 Ask2.55 Theta-0.0086 Intrinsic Value2.45 Volume10 Vega0.0032 Time Value0.05 Open Interest1,088 Rho-0.005 Delta / Theta109.1845
0.03	0%	0	0.05	2	20.00	4.48	0%	4.6	5.3	0
OGN Call 20.00 Exp: Dec 20, 2024 Last: 0.03 Chg.: 0% SymbolOGN\|20241220\|20.00C Delta0.0351 Imp Vol0.8717 Bid0 Gamma0.034 Theoretical0.03 Ask0.05 Theta-0.008 Intrinsic Value-4.95 Volume2 Vega0.002 Time Value4.98 Open Interest879 Rho0.0001 Delta / Theta-4.4004 OGN Put 20.00 Exp: Dec 20, 2024 Last: 4.48 Chg.: 0% SymbolOGN\|20241220\|20.00P Delta-0.8223 Imp Vol1.5448 Bid4.6 Gamma0.0641 Theoretical5.3 Ask5.3 Theta-0.0476 Intrinsic Value4.95 Volume0 Vega0.0067 Time Value-0.47 Open Interest2 Rho-0.0047 Delta / Theta17.2639
0.05	0%	0	0.05	0	22.50	6.98	0%	6.9	8.1	0
OGN Call 22.50 Exp: Dec 20, 2024 Last: 0.05 Chg.: 0% SymbolOGN\|20241220\|22.50C Delta0.0242 Imp Vol1.1215 Bid0 Gamma0.0194 Theoretical0.03 Ask0.05 Theta-0.0075 Intrinsic Value-7.45 Volume0 Vega0.0015 Time Value7.5 Open Interest1,192 Rho0.0001 Delta / Theta-3.2073 OGN Put 22.50 Exp: Dec 20, 2024 Last: 6.98 Chg.: 0% SymbolOGN\|20241220\|22.50P Delta-0.9621 Imp Vol1.2217 Bid6.9 Gamma0.025 Theoretical7.5 Ask8.1 Theta-0.0117 Intrinsic Value7.45 Volume0 Vega0.0021 Time Value-0.47 Open Interest0 Rho-0.0051 Delta / Theta82.0446

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

OGN Comments

Write your thoughts about Organon & Co

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	79,049.13	+683.90	+0.87%
S. Africa 40 Futures	79,181	+602	+0.77%
US 30	44,392.0	-9.9	-0.02%
US 500	6,052.0	-0.9	-0.01%
US Tech 100	21,436.0	-10.1	-0.05%
DAX Futures	20,346.3	+2.0	+0.01%
Dollar Index	105.84	+0.10	+0.10%

Gold	2,683.41	+0.31	+0.01%
Silver	32.435	-0.020	-0.06%
Crude Oil WTI	68.11	-0.03	-0.04%
Brent Oil	71.91	0.00	0.00%
Natural Gas	3.181	-0.007	-0.22%
Copper	4.2557	-0.0048	-0.11%
US Corn	441.25	+1.25	+0.28%

USD/ZAR	17.7925	+0.0192	+0.11%
EUR/USD	1.0554	+0.0003	+0.02%
GBP/USD	1.2749	0.0000	0.00%
USD/JPY	151.29	+0.10	+0.07%
GBP/JPY	192.88	+0.07	+0.04%
USD/CAD	1.4173	+0.0001	+0.01%
AUD/USD	0.6439	+0.0003	+0.04%

Nampak	44,158	+2542	+6.11%
MTN	8,458	-83	-0.97%
Standard Bank	23,343	+119	+0.51%
FirstRand Ltd	8,010	+41	+0.51%
Capitec	331,663	-19	-0.01%
African Rainbow Minerals	16,701	+888	+5.62%
Naspers	443,023	+1807	+0.41%

Recent Quotes

	Name	Price	Chg.	Chg. %
	OGN	15.05	-0.08	-0.50%

Market Movers

Name	Last	Chg. %	Vol.
Pepkor	2,864	-0.17%	20.02M
FirstRand Ltd	8,010	+0.51%	9.26M
ABSA	19,617	+0.96%	3.26M
Standard Bank	23,343	+0.51%	2.16M
Prosus	77,379	+1.07%	1.05M
Naspers	443,023	+0.41%	474.36K
Richemont	273,211	+1.57%	188.60K

Name	Last	Chg. %	Vol.
Insimbi Refractory Alloy Supply	69	+15.00%	50.00K
AfroCentric Investment Corp	220	+12.82%	0.60K
South Ocean Holdings Ltd	200	+11.11%	45.10K
Exemplar REITail	1,200.00	+9.09%	732.00
Nictus	140	+7.69%	10.00K
Putprop Ltd	339	+7.28%	54.13K
Sabvest Capital	9,849.00	+6.82%	8.42K

Name	Last	Chg. %	Vol.
Oando Plc	22	-21.43%	60.53K
Cilo Cybin Holdings	330.00	-14.29%	0.82K
Finbond Group Ltd	62	-11.43%	10.54K
Alphamin Res	1,407.00	-10.95%	0.60K
Sephaku Holdings Ltd	180	-7.22%	50.36K
Primary	2,145.00	-6.74%	141.54K
Montauk Renewables	7,000.00	-6.67%	55.91K