On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240510C00027000 | 2024-04-19 9:49AM EDT | 27.00 | 6.20 | 3.65 | 6.70 | 0.00 | - | 3 | 3 | 160.94% |
| ONON240510C00030000 | 2024-04-18 11:17AM EDT | 30.00 | 3.70 | 2.73 | 4.65 | 0.00 | - | 20 | 12 | 103.61% |
| ONON240510C00030500 | 2024-04-26 12:45PM EDT | 30.50 | 2.45 | 2.32 | 2.58 | 0.00 | - | 3 | 5 | 56.64% |
| ONON240510C00031000 | 2024-05-02 9:32AM EDT | 31.00 | 1.40 | 1.96 | 2.16 | +0.40 | +40.00% | 1 | 58 | 53.71% |
| ONON240510C00031500 | 2024-05-02 3:18PM EDT | 31.50 | 1.39 | 1.59 | 1.69 | +0.39 | +39.00% | 6 | 23 | 46.88% |
| ONON240510C00032000 | 2024-05-02 3:13PM EDT | 32.00 | 1.08 | 1.26 | 1.33 | +0.35 | +47.95% | 353 | 181 | 45.02% |
| ONON240510C00032500 | 2024-05-02 3:23PM EDT | 32.50 | 0.87 | 0.96 | 1.01 | +0.32 | +58.18% | 132 | 455 | 43.26% |
| ONON240510C00033000 | 2024-05-02 2:51PM EDT | 33.00 | 0.60 | 0.71 | 0.76 | +0.29 | +93.55% | 24 | 1,028 | 42.97% |
| ONON240510C00033500 | 2024-05-02 2:27PM EDT | 33.50 | 0.32 | 0.51 | 0.56 | -0.01 | -3.03% | 131 | 489 | 42.87% |
| ONON240510C00034000 | 2024-05-02 2:10PM EDT | 34.00 | 0.27 | 0.36 | 0.40 | +0.15 | +125.00% | 16 | 391 | 42.68% |
| ONON240510C00034500 | 2024-05-02 2:04PM EDT | 34.50 | 0.20 | 0.24 | 0.59 | +0.01 | +5.26% | 37 | 375 | 50.98% |
| ONON240510C00035000 | 2024-05-02 2:56PM EDT | 35.00 | 0.15 | 0.16 | 0.20 | +0.09 | +150.00% | 21 | 220 | 43.36% |
| ONON240510C00036000 | 2024-05-02 9:44AM EDT | 36.00 | 0.05 | 0.07 | 0.10 | +0.01 | +25.00% | 8 | 336 | 44.92% |
| ONON240510C00037000 | 2024-04-29 3:15PM EDT | 37.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 8 | 32 | 46.48% |
| ONON240510C00038000 | 2024-05-01 2:29PM EDT | 38.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 5 | 52.34% |
| ONON240510C00040000 | 2024-04-18 1:11PM EDT | 40.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 97.85% |
| ONON240510C00041000 | 2024-04-03 2:35PM EDT | 41.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 106.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240510P00025000 | 2024-04-19 1:48PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 30 | 129.69% |
| ONON240510P00027500 | 2024-05-02 12:05PM EDT | 27.50 | 0.02 | 0.00 | 0.06 | -0.06 | -75.00% | 12 | 8 | 58.59% |
| ONON240510P00028000 | 2024-04-29 3:17PM EDT | 28.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 24 | 27 | 54.69% |
| ONON240510P00029000 | 2024-04-30 1:02PM EDT | 29.00 | 0.14 | 0.03 | 0.06 | 0.00 | - | 1 | 17 | 49.22% |
| ONON240510P00029500 | 2024-05-01 11:04AM EDT | 29.50 | 0.29 | 0.06 | 0.08 | 0.00 | - | 33 | 38 | 46.88% |
| ONON240510P00030000 | 2024-05-02 3:12PM EDT | 30.00 | 0.13 | 0.09 | 0.11 | -0.20 | -60.61% | 1 | 55 | 44.53% |
| ONON240510P00031000 | 2024-05-02 2:11PM EDT | 31.00 | 0.30 | 0.22 | 0.25 | -0.52 | -63.41% | 21 | 493 | 42.68% |
| ONON240510P00031500 | 2024-05-02 3:12PM EDT | 31.50 | 0.42 | 0.33 | 0.37 | -0.69 | -62.16% | 10 | 152 | 42.29% |
| ONON240510P00032000 | 2024-05-02 1:39PM EDT | 32.00 | 0.62 | 0.48 | 0.52 | -0.19 | -23.46% | 10 | 255 | 41.41% |
| ONON240510P00032500 | 2024-05-02 3:43PM EDT | 32.50 | 0.73 | 0.67 | 0.71 | -0.33 | -31.13% | 44 | 20 | 40.33% |
| ONON240510P00033000 | 2024-05-02 3:04PM EDT | 33.00 | 1.17 | 0.92 | 0.97 | -0.09 | -7.14% | 2 | 46 | 40.53% |
| ONON240510P00034000 | 2024-04-29 10:29AM EDT | 34.00 | 1.47 | 1.55 | 1.65 | 0.00 | - | 3 | 4 | 42.09% |
| ONON240510P00035000 | 2024-04-30 2:54PM EDT | 35.00 | 3.25 | 1.62 | 2.52 | 0.00 | - | 1 | 5 | 47.85% |
| ONON240510P00036000 | 2024-05-02 3:57PM EDT | 36.00 | 3.38 | 2.76 | 5.25 | -0.27 | -7.40% | 26 | 272 | 91.11% |
| ONON240510P00037000 | 2024-04-12 9:31AM EDT | 37.00 | 4.90 | 2.40 | 5.40 | 0.00 | - | 1 | 1 | 126.86% |
© 2024 Yahoo. All rights reserved.