On Holding AG (ONON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240614C00030000 | 2024-05-23 1:19PM EDT | 30.00 | 9.00 | 12.25 | 12.55 | 0.00 | - | 1 | 12 | 99.90% |
| ONON240614C00031000 | 2024-05-14 9:34AM EDT | 31.00 | 5.09 | 11.25 | 12.35 | 0.00 | - | 1 | 4 | 123.44% |
| ONON240614C00032000 | 2024-05-29 9:39AM EDT | 32.00 | 10.00 | 10.25 | 11.05 | +3.62 | +56.74% | 1 | 29 | 104.40% |
| ONON240614C00033000 | 2024-05-28 11:37AM EDT | 33.00 | 8.40 | 8.35 | 9.75 | 0.00 | - | 5 | 27 | 101.66% |
| ONON240614C00034000 | 2024-05-16 10:45AM EDT | 34.00 | 3.79 | 7.35 | 8.75 | 0.00 | - | 7 | 31 | 92.58% |
| ONON240614C00034500 | 2024-05-28 12:16PM EDT | 34.50 | 8.20 | 7.20 | 8.50 | 0.00 | - | 5 | 5 | 60.94% |
| ONON240614C00035000 | 2024-05-22 1:55PM EDT | 35.00 | 3.15 | 7.40 | 8.40 | 0.00 | - | 1 | 276 | 91.11% |
| ONON240614C00036000 | 2024-05-17 1:43PM EDT | 36.00 | 2.97 | 6.35 | 6.85 | 0.00 | - | 21 | 51 | 66.99% |
| ONON240614C00037000 | 2024-05-28 12:31PM EDT | 37.00 | 5.00 | 5.40 | 5.60 | 0.00 | - | 2 | 88 | 53.32% |
| ONON240614C00038000 | 2024-05-28 11:05AM EDT | 38.00 | 3.50 | 4.50 | 4.95 | 0.00 | - | 1 | 33 | 55.86% |
| ONON240614C00039000 | 2024-05-29 9:37AM EDT | 39.00 | 3.35 | 3.60 | 4.60 | +1.24 | +58.77% | 8 | 36 | 60.55% |
| ONON240614C00040000 | 2024-05-28 12:20PM EDT | 40.00 | 2.62 | 2.50 | 2.97 | 0.00 | - | 30 | 55 | 46.05% |
| ONON240614C00040500 | 2024-05-28 1:02PM EDT | 40.50 | 2.15 | 2.27 | 2.60 | 0.00 | - | 5 | 5 | 44.92% |
| ONON240614C00041000 | 2024-05-28 11:55AM EDT | 41.00 | 1.69 | 2.16 | 2.26 | 0.00 | - | 10 | 37 | 44.09% |
| ONON240614C00042000 | 2024-05-29 10:29AM EDT | 42.00 | 1.61 | 1.57 | 1.66 | +0.33 | +25.78% | 3 | 27 | 42.77% |
| ONON240614C00043000 | 2024-05-28 3:10PM EDT | 43.00 | 0.85 | 1.09 | 1.13 | 0.00 | - | 15 | 25 | 40.63% |
| ONON240614C00044000 | 2024-05-28 3:35PM EDT | 44.00 | 0.58 | 0.72 | 0.80 | 0.00 | - | 104 | 112 | 41.21% |
| ONON240614C00045000 | 2024-05-28 3:43PM EDT | 45.00 | 0.38 | 0.50 | 0.64 | 0.00 | - | 4 | 5 | 44.73% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240614P00024000 | 2024-05-28 9:30AM EDT | 24.00 | 0.04 | 0.01 | 1.15 | 0.00 | - | 8 | 16 | 197.85% |
| ONON240614P00025000 | 2024-05-14 10:13AM EDT | 25.00 | 0.10 | 0.01 | 1.15 | 0.00 | - | 1 | 1 | 186.13% |
| ONON240614P00026000 | 2024-05-15 9:37AM EDT | 26.00 | 0.05 | 0.01 | 1.15 | 0.00 | - | - | 1 | 174.80% |
| ONON240614P00027000 | 2024-05-20 9:55AM EDT | 27.00 | 0.08 | 0.01 | 1.15 | 0.00 | - | 1 | 1 | 163.87% |
| ONON240614P00028000 | 2024-05-15 3:59PM EDT | 28.00 | 0.07 | 0.01 | 0.95 | 0.00 | - | 1 | 3 | 145.51% |
| ONON240614P00029000 | 2024-05-23 12:51PM EDT | 29.00 | 0.30 | 0.01 | 0.50 | 0.00 | - | 1 | 3 | 116.02% |
| ONON240614P00030000 | 2024-05-20 1:08PM EDT | 30.00 | 0.01 | 0.01 | 1.15 | 0.00 | - | 4 | 9 | 133.01% |
| ONON240614P00031000 | 2024-05-14 2:41PM EDT | 31.00 | 0.23 | 0.01 | 0.95 | 0.00 | - | 1 | 1 | 116.60% |
| ONON240614P00032000 | 2024-05-20 12:24PM EDT | 32.00 | 0.10 | 0.01 | 0.95 | 0.00 | - | 8 | 11 | 107.42% |
| ONON240614P00033000 | 2024-05-17 2:42PM EDT | 33.00 | 0.16 | 0.01 | 0.95 | 0.00 | - | 2 | 103 | 98.34% |
| ONON240614P00034000 | 2024-05-28 9:47AM EDT | 34.00 | 0.05 | 0.02 | 1.00 | 0.00 | - | 3 | 159 | 91.21% |
| ONON240614P00035000 | 2024-05-28 3:05PM EDT | 35.00 | 0.05 | 0.03 | 0.41 | 0.00 | - | 1 | 20 | 64.45% |
| ONON240614P00036000 | 2024-05-28 12:51PM EDT | 36.00 | 0.12 | 0.06 | 0.11 | 0.00 | - | 9 | 283 | 48.15% |
| ONON240614P00037000 | 2024-05-28 1:53PM EDT | 37.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 4 | 5 | 42.38% |
| ONON240614P00037500 | 2024-05-28 1:53PM EDT | 37.50 | 0.22 | 0.13 | 0.16 | 0.00 | - | 1 | 1 | 41.90% |
| ONON240614P00038000 | 2024-05-28 10:01AM EDT | 38.00 | 0.49 | 0.17 | 0.61 | 0.00 | - | 46 | 113 | 50.59% |
| ONON240614P00039000 | 2024-05-28 1:19PM EDT | 39.00 | 0.45 | 0.29 | 0.55 | 0.00 | - | 12 | 11 | 48.49% |
| ONON240614P00040000 | 2024-05-28 12:13PM EDT | 40.00 | 0.65 | 0.50 | 0.56 | 0.00 | - | 2 | 16 | 39.50% |
| ONON240614P00041000 | 2024-05-28 1:19PM EDT | 41.00 | 1.05 | 0.77 | 0.84 | 0.00 | - | 49 | 49 | 38.04% |
© 2024 Yahoo. All rights reserved.