On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240503C00025000 | 2024-04-18 9:35AM EDT | 25.00 | 7.40 | 7.20 | 8.65 | 0.00 | - | - | 1 | 127.34% |
| ONON240503C00029000 | 2024-04-12 2:38PM EDT | 29.00 | 3.95 | 2.67 | 4.75 | 0.00 | - | 10 | 1 | 140.63% |
| ONON240503C00030000 | 2024-04-26 1:27PM EDT | 30.00 | 2.69 | 2.80 | 3.25 | +0.69 | +34.50% | 6 | 5 | 64.45% |
| ONON240503C00031000 | 2024-04-25 12:28PM EDT | 31.00 | 1.50 | 1.78 | 2.16 | 0.00 | - | 2 | 30 | 58.20% |
| ONON240503C00031500 | 2024-04-26 1:00PM EDT | 31.50 | 1.45 | 1.51 | 1.64 | +0.34 | +30.63% | 6 | 22 | 47.46% |
| ONON240503C00032000 | 2024-04-26 3:33PM EDT | 32.00 | 1.00 | 1.21 | 1.26 | +0.04 | +4.17% | 66 | 106 | 44.92% |
| ONON240503C00032500 | 2024-04-26 3:54PM EDT | 32.50 | 0.90 | 0.91 | 0.95 | +0.27 | +42.86% | 71 | 1,128 | 44.14% |
| ONON240503C00033000 | 2024-04-26 3:59PM EDT | 33.00 | 0.66 | 0.66 | 0.69 | +0.17 | +34.69% | 123 | 307 | 43.56% |
| ONON240503C00033500 | 2024-04-26 3:38PM EDT | 33.50 | 0.44 | 0.45 | 0.49 | +0.11 | +33.33% | 27 | 109 | 43.46% |
| ONON240503C00034000 | 2024-04-26 3:38PM EDT | 34.00 | 0.26 | 0.30 | 0.33 | +0.03 | +13.04% | 94 | 251 | 42.97% |
| ONON240503C00034500 | 2024-04-26 3:11PM EDT | 34.50 | 0.15 | 0.19 | 0.30 | -0.01 | -6.25% | 49 | 45 | 49.02% |
| ONON240503C00035000 | 2024-04-26 11:50AM EDT | 35.00 | 0.09 | 0.12 | 0.15 | -0.02 | -18.18% | 13 | 309 | 43.95% |
| ONON240503C00035500 | 2024-04-22 1:42PM EDT | 35.50 | 0.07 | 0.07 | 0.10 | 0.00 | - | 10 | 70 | 44.73% |
| ONON240503C00036000 | 2024-04-26 10:43AM EDT | 36.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 11 | 583 | 44.53% |
| ONON240503C00036500 | 2024-04-24 12:10PM EDT | 36.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 18 | 47.66% |
| ONON240503C00037000 | 2024-04-23 12:25PM EDT | 37.00 | 0.04 | 0.01 | 0.58 | 0.00 | - | 1 | 4 | 82.42% |
| ONON240503C00037500 | 2024-04-15 10:16AM EDT | 37.50 | 0.17 | 0.00 | 0.02 | 0.00 | - | - | 2 | 48.44% |
| ONON240503C00038000 | 2024-04-26 3:46PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1 | 20 | 46.88% |
| ONON240503C00038500 | 2024-04-17 12:02PM EDT | 38.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 130 | 51.56% |
| ONON240503C00039000 | 2024-04-04 11:50AM EDT | 39.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 100.20% |
| ONON240503C00040000 | 2024-03-28 12:25PM EDT | 40.00 | 0.40 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 60.94% |
| ONON240503C00041000 | 2024-03-27 12:08PM EDT | 41.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 119.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240503P00025000 | 2024-04-12 3:52PM EDT | 25.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 30 | 0 | 147.66% |
| ONON240503P00028000 | 2024-04-22 10:15AM EDT | 28.00 | 0.08 | 0.00 | 0.43 | 0.00 | - | 1 | 13 | 93.95% |
| ONON240503P00029000 | 2024-04-26 3:57PM EDT | 29.00 | 0.03 | 0.01 | 0.06 | -0.06 | -66.67% | 1 | 25 | 50.78% |
| ONON240503P00030000 | 2024-04-26 2:53PM EDT | 30.00 | 0.11 | 0.06 | 0.09 | -0.08 | -42.11% | 8 | 224 | 48.44% |
| ONON240503P00030500 | 2024-04-26 2:24PM EDT | 30.50 | 0.17 | 0.10 | 0.13 | -0.08 | -32.00% | 5 | 39 | 46.09% |
| ONON240503P00031000 | 2024-04-26 3:57PM EDT | 31.00 | 0.19 | 0.17 | 0.20 | -0.15 | -44.12% | 81 | 217 | 45.12% |
| ONON240503P00031500 | 2024-04-26 2:40PM EDT | 31.50 | 0.41 | 0.27 | 0.30 | -0.13 | -24.07% | 66 | 69 | 43.95% |
| ONON240503P00032000 | 2024-04-26 2:52PM EDT | 32.00 | 0.58 | 0.42 | 0.45 | -0.11 | -15.94% | 316 | 789 | 43.75% |
| ONON240503P00032500 | 2024-04-26 3:32PM EDT | 32.50 | 0.77 | 0.60 | 0.63 | -0.36 | -31.86% | 307 | 527 | 42.48% |
| ONON240503P00033000 | 2024-04-26 3:44PM EDT | 33.00 | 0.99 | 0.85 | 0.88 | -0.41 | -29.29% | 29 | 266 | 42.38% |
| ONON240503P00033500 | 2024-04-25 11:23AM EDT | 33.50 | 1.78 | 1.05 | 1.18 | 0.00 | - | 3 | 12 | 42.29% |
| ONON240503P00034000 | 2024-04-23 1:53PM EDT | 34.00 | 1.87 | 0.76 | 1.54 | +0.24 | +14.72% | 2 | 8 | 42.97% |
| ONON240503P00034500 | 2024-04-15 12:14PM EDT | 34.50 | 2.01 | 1.66 | 2.53 | 0.00 | - | - | 30 | 54.88% |
| ONON240503P00035000 | 2024-04-18 1:33PM EDT | 35.00 | 2.38 | 0.83 | 2.37 | 0.00 | - | 6 | 247 | 44.92% |
| ONON240503P00036000 | 2024-04-09 10:38AM EDT | 36.00 | 3.62 | 2.90 | 3.35 | 0.00 | - | 18 | 110 | 55.08% |
© 2024 Yahoo. All rights reserved.