On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240531C00030000 | 2024-04-26 1:17PM EDT | 30.00 | 3.80 | 4.15 | 5.30 | 0.00 | - | 9 | 14 | 80.08% |
| ONON240531C00031000 | 2024-04-19 3:53PM EDT | 31.00 | 2.71 | 3.10 | 4.35 | 0.00 | - | 33 | 32 | 68.36% |
| ONON240531C00032000 | 2024-04-30 1:05PM EDT | 32.00 | 2.30 | 2.82 | 3.75 | 0.00 | - | 5 | 28 | 72.27% |
| ONON240531C00033000 | 2024-05-03 3:53PM EDT | 33.00 | 2.28 | 1.04 | 2.92 | +0.48 | +26.67% | 2 | 18 | 50.34% |
| ONON240531C00035000 | 2024-05-02 1:11PM EDT | 35.00 | 1.56 | 0.47 | 2.00 | +0.40 | +34.48% | 4 | 13 | 52.59% |
| ONON240531C00036000 | 2024-05-03 9:30AM EDT | 36.00 | 1.26 | 1.11 | 1.74 | +0.76 | +152.00% | 4 | 19 | 67.09% |
| ONON240531C00037000 | 2024-05-01 3:11PM EDT | 37.00 | 0.60 | 0.86 | 1.19 | 0.00 | - | 1 | 8 | 63.28% |
| ONON240531C00038000 | 2024-05-03 3:59PM EDT | 38.00 | 0.69 | 0.64 | 0.72 | +0.23 | +50.00% | 12 | 175 | 58.98% |
| ONON240531C00042000 | 2024-05-03 12:21PM EDT | 42.00 | 0.20 | 0.19 | 0.62 | +0.05 | +33.33% | 9 | 9 | 70.02% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240531P00025000 | 2024-04-29 2:00PM EDT | 25.00 | 0.20 | 0.11 | 0.19 | 0.00 | - | 90 | 92 | 67.77% |
| ONON240531P00027000 | 2024-05-03 11:53AM EDT | 27.00 | 0.28 | 0.17 | 0.30 | -0.34 | -54.84% | 1 | 18 | 59.18% |
| ONON240531P00029000 | 2024-05-01 11:33AM EDT | 29.00 | 1.06 | 0.18 | 0.64 | 0.00 | - | 1 | 3 | 52.15% |
| ONON240531P00030000 | 2024-05-03 12:17PM EDT | 30.00 | 0.88 | 0.77 | 0.90 | -0.56 | -38.89% | 1 | 243 | 59.42% |
| ONON240531P00031000 | 2024-05-01 12:22PM EDT | 31.00 | 2.05 | 0.21 | 1.22 | 0.00 | - | 1 | 35 | 61.18% |
| ONON240531P00032000 | 2024-04-30 1:18PM EDT | 32.00 | 2.13 | 0.98 | 1.62 | 0.00 | - | 5 | 17 | 51.81% |
| ONON240531P00033000 | 2024-05-03 2:13PM EDT | 33.00 | 2.20 | 0.83 | 2.74 | -0.69 | -23.88% | 21 | 142 | 52.39% |
© 2024 Yahoo. All rights reserved.