On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240524C00028000 | 2024-04-18 9:38AM EDT | 28.00 | 5.44 | 5.20 | 5.35 | 0.00 | - | 10 | 20 | 71.19% |
| ONON240524C00029000 | 2024-05-01 2:40PM EDT | 29.00 | 3.55 | 3.85 | 4.60 | 0.00 | - | 2 | 20 | 58.20% |
| ONON240524C00030000 | 2024-05-01 2:40PM EDT | 30.00 | 2.92 | 3.70 | 3.90 | 0.00 | - | 5 | 18 | 70.41% |
| ONON240524C00031000 | 2024-04-25 12:35PM EDT | 31.00 | 2.73 | 3.05 | 3.20 | 0.00 | - | 4 | 4 | 68.75% |
| ONON240524C00032000 | 2024-05-02 12:06PM EDT | 32.00 | 2.15 | 2.49 | 3.55 | +0.21 | +10.82% | 22 | 83 | 83.20% |
| ONON240524C00033000 | 2024-05-02 10:49AM EDT | 33.00 | 1.47 | 1.96 | 2.21 | +0.18 | +13.95% | 1 | 351 | 68.80% |
| ONON240524C00034000 | 2024-05-02 12:40PM EDT | 34.00 | 1.28 | 1.56 | 1.77 | -0.37 | -22.42% | 1 | 10 | 68.56% |
| ONON240524C00035000 | 2024-04-29 1:14PM EDT | 35.00 | 1.27 | 1.19 | 1.33 | 0.00 | - | 11 | 26 | 66.70% |
| ONON240524C00036000 | 2024-05-02 2:26PM EDT | 36.00 | 0.77 | 0.90 | 0.99 | +0.06 | +8.45% | 16 | 41 | 65.53% |
| ONON240524C00037000 | 2024-05-01 1:18PM EDT | 37.00 | 0.41 | 0.67 | 0.77 | 0.00 | - | 1 | 294 | 65.53% |
| ONON240524C00038000 | 2024-05-02 12:11PM EDT | 38.00 | 0.41 | 0.48 | 0.61 | -0.17 | -29.31% | 5 | 56 | 65.63% |
| ONON240524C00039000 | 2024-04-10 2:39PM EDT | 39.00 | 0.41 | 0.36 | 1.86 | 0.00 | - | 3 | 0 | 95.80% |
| ONON240524C00040000 | 2024-04-04 12:52PM EDT | 40.00 | 0.52 | 0.27 | 0.32 | 0.00 | - | 2 | 2 | 65.43% |
| ONON240524C00042000 | 2024-05-02 12:21PM EDT | 42.00 | 0.10 | 0.14 | 0.19 | +0.01 | +11.11% | 9 | 18 | 66.41% |
| ONON240524C00044000 | 2024-05-01 11:20AM EDT | 44.00 | 0.04 | 0.03 | 0.50 | 0.00 | - | 8 | 64 | 83.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240524P00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | - | 1 | 113.28% |
| ONON240524P00025000 | 2024-05-01 1:04PM EDT | 25.00 | 0.23 | 0.12 | 0.15 | 0.00 | - | 31 | 37 | 71.48% |
| ONON240524P00027000 | 2024-04-26 1:47PM EDT | 27.00 | 0.34 | 0.28 | 0.31 | 0.00 | - | 1 | 3 | 67.38% |
| ONON240524P00028000 | 2024-04-26 3:57PM EDT | 28.00 | 0.47 | 0.32 | 0.46 | 0.00 | - | 3 | 125 | 63.48% |
| ONON240524P00029000 | 2024-05-02 9:58AM EDT | 29.00 | 0.90 | 0.35 | 0.67 | -0.08 | -8.16% | 3 | 40 | 59.38% |
| ONON240524P00030000 | 2024-05-02 3:28PM EDT | 30.00 | 0.82 | 0.76 | 0.95 | -0.69 | -45.70% | 61 | 43 | 62.70% |
| ONON240524P00031000 | 2024-04-19 11:11AM EDT | 31.00 | 1.33 | 1.13 | 1.33 | 0.00 | - | 5 | 5 | 63.48% |
| ONON240524P00032000 | 2024-04-19 12:07PM EDT | 32.00 | 2.00 | 1.59 | 1.74 | 0.00 | - | 1 | 2 | 63.57% |
| ONON240524P00033000 | 2024-04-05 1:03PM EDT | 33.00 | 3.08 | 2.03 | 2.25 | 0.00 | - | 20 | 20 | 62.40% |
| ONON240524P00034000 | 2024-04-15 12:59PM EDT | 34.00 | 2.86 | 2.52 | 2.81 | 0.00 | - | - | 1 | 60.35% |
| ONON240524P00035000 | 2024-05-01 2:40PM EDT | 35.00 | 4.30 | 3.05 | 3.45 | 0.00 | - | 5 | 5 | 57.72% |
© 2024 Yahoo. All rights reserved.