# Quote for OGN (ORGANON & CO)

> OGN stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for OGN.

Quote as of Nov 9, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 13.85 |
| Change | -0.02 |
| Open | 13.87 |
| Previous | 13.87 |
| High | 13.88 |
| Low | 13.82 |
| Bid | - |
| Ask | - |
| Volume | 2,503,102 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 0.0% |
| Hist Vol | 54.7% |
| Opt Volume | 20 |
| Open Int | 82,003 |

## Option strategies

The best candidates for OGN from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20261120C00013000) | 1.60 | 0.86 | 6.22% | 0 | 0.76 |
| [Dec 17 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20271217C00012500) | 1.63 | 0.38 | 2.76% | 13 | 0.62 |
| [Jan 21 '28 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20280121C00012500) | 1.50 | 0.25 | 1.82% | 14 | 0.62 |
| [Dec 18 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20261218C00012500) | 1.38 | 0.13 | 0.95% | 1 | 0.25 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/OGN.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/OGN.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Dec 17 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20271217C00012500) | [Dec 17 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20271217P00012500) | 1.92 | 1.25 |
| [Jan 21 '28 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20280121C00012500) | [Jan 21 '28 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20280121P00012500) | 1.65 | 1.25 |
| [Mar 19 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20270319C00012000) | [Mar 19 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20270319P00012000) | 2.23 | 1.75 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/OGN.md)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Dec 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20271217P00015000) | [Dec 17 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20271217P00012500) | 1.71 | 2.50 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/OGN.md)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Apr 16 '27 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20270416C00013000) | [Apr 16 '27 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20270416C00014000) | 0.96 | 1.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/OGN.md)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Apr 16 '27 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20270416C00014000) | [Apr 16 '27 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20270416C00013000) | -0.96 | 1.00 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/OGN.md)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Dec 17 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20271217P00012500) | [Dec 17 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20271217P00015000) | -1.71 | 2.50 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/OGN.md)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20261120C00013000) | [Apr 16 '27 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20270416C00013000) | 0.49 | 5 |
| [Dec 18 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20261218C00012500) | [Jan 15 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20270115C00012500) | -0.04 | 1 |
| [Dec 17 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20271217C00012500) | [Jan 21 '28 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20280121C00012500) | 0.13 | 1 |
| [Dec 18 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20261218C00012500) | [Dec 17 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20271217C00012500) | -0.25 | 12 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/OGN.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/OGN.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Dec 17 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20271217P00012500) | [Jan 21 '28 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=OGN%20%20%20280121P00012500) | 0.14 | 1 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/OGN.md)

## More for OGN

- [Quote](https://www.optionistics.com/quotes/stock-quotes/OGN.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/OGN.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/OGN.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=OGN)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/OGN.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/OGN.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/OGN.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/OGN.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt