On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240517C00022500 | 2024-04-02 3:37PM EDT | 22.50 | 11.92 | 10.30 | 11.95 | 0.00 | - | - | 10 | 160.35% |
| ONON240517C00025000 | 2024-04-15 1:29PM EDT | 25.00 | 7.94 | 7.85 | 8.85 | 0.00 | - | 4 | 24 | 110.55% |
| ONON240517C00027500 | 2024-04-26 2:49PM EDT | 27.50 | 5.16 | 5.60 | 6.45 | -0.13 | -2.46% | 1 | 3 | 91.11% |
| ONON240517C00030000 | 2024-04-26 2:48PM EDT | 30.00 | 3.30 | 3.60 | 3.70 | +0.20 | +6.45% | 1 | 562 | 66.41% |
| ONON240517C00032500 | 2024-04-26 2:36PM EDT | 32.50 | 1.87 | 2.10 | 2.20 | +0.15 | +8.72% | 69 | 4,186 | 65.72% |
| ONON240517C00035000 | 2024-04-26 3:18PM EDT | 35.00 | 0.95 | 1.06 | 1.25 | +0.08 | +9.20% | 43 | 3,648 | 65.63% |
| ONON240517C00037500 | 2024-04-25 3:18PM EDT | 37.50 | 0.43 | 0.47 | 0.51 | 0.00 | - | 14 | 3,681 | 62.11% |
| ONON240517C00040000 | 2024-04-26 10:15AM EDT | 40.00 | 0.22 | 0.20 | 0.23 | +0.03 | +15.79% | 27 | 1,556 | 62.70% |
| ONON240517C00042500 | 2024-04-19 2:29PM EDT | 42.50 | 0.10 | 0.04 | 0.11 | 0.00 | - | 2 | 2,009 | 61.33% |
| ONON240517C00045000 | 2024-04-18 2:29PM EDT | 45.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | 1 | 413 | 80.08% |
| ONON240517C00047500 | 2024-04-08 10:57AM EDT | 47.50 | 0.05 | 0.00 | 0.22 | 0.00 | - | 4 | 504 | 87.11% |
| ONON240517C00050000 | 2024-03-28 10:58AM EDT | 50.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 94.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240517P00017500 | 2024-04-12 3:10PM EDT | 17.50 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 139.06% |
| ONON240517P00022500 | 2024-04-17 2:19PM EDT | 22.50 | 0.13 | 0.01 | 0.23 | 0.00 | - | 1 | 7 | 96.48% |
| ONON240517P00025000 | 2024-04-22 1:03PM EDT | 25.00 | 0.18 | 0.09 | 0.13 | 0.00 | - | 2 | 62 | 72.07% |
| ONON240517P00027500 | 2024-04-26 3:21PM EDT | 27.50 | 0.32 | 0.27 | 0.31 | -0.07 | -17.95% | 72 | 850 | 65.72% |
| ONON240517P00030000 | 2024-04-26 2:27PM EDT | 30.00 | 0.90 | 0.76 | 0.80 | -0.13 | -12.62% | 1 | 10,837 | 63.18% |
| ONON240517P00032500 | 2024-04-26 3:47PM EDT | 32.50 | 1.83 | 1.74 | 1.77 | -0.20 | -9.85% | 392 | 3,657 | 62.26% |
| ONON240517P00035000 | 2024-04-26 11:02AM EDT | 35.00 | 3.31 | 3.15 | 3.25 | -0.19 | -5.43% | 1 | 1,938 | 59.86% |
| ONON240517P00037500 | 2024-04-19 10:49AM EDT | 37.50 | 5.35 | 3.00 | 6.35 | 0.00 | - | 1 | 830 | 107.18% |
| ONON240517P00040000 | 2024-04-25 3:55PM EDT | 40.00 | 8.10 | 7.20 | 7.45 | 0.00 | - | 25 | 759 | 54.10% |
| ONON240517P00042500 | 2024-04-02 11:51AM EDT | 42.50 | 8.40 | 8.55 | 10.20 | 0.00 | - | 1 | 15 | 94.63% |
© 2024 Yahoo. All rights reserved.