On Holding AG (ONON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240621C00017500 | 2024-04-22 2:43PM EDT | 17.50 | 14.80 | 14.75 | 17.50 | 0.00 | - | 1 | 1 | 141.60% |
| ONON240621C00020000 | 2024-04-22 2:42PM EDT | 20.00 | 11.70 | 12.55 | 14.55 | 0.00 | - | 3 | 12 | 113.97% |
| ONON240621C00022500 | 2024-03-21 12:35PM EDT | 22.50 | 13.80 | 8.50 | 10.55 | 0.00 | - | 1 | 218 | 68.26% |
| ONON240621C00025000 | 2024-04-15 2:44PM EDT | 25.00 | 7.71 | 6.85 | 9.30 | 0.00 | - | 3 | 43 | 54.00% |
| ONON240621C00027500 | 2024-04-26 2:49PM EDT | 27.50 | 5.67 | 6.10 | 7.40 | -0.12 | -2.07% | 1 | 46 | 74.41% |
| ONON240621C00030000 | 2024-04-26 2:48PM EDT | 30.00 | 3.95 | 4.25 | 4.35 | +0.20 | +5.33% | 13 | 350 | 54.69% |
| ONON240621C00032500 | 2024-04-26 12:10PM EDT | 32.50 | 2.66 | 2.81 | 2.86 | +0.24 | +9.92% | 13 | 3,549 | 52.78% |
| ONON240621C00035000 | 2024-04-26 1:37PM EDT | 35.00 | 1.67 | 1.73 | 1.78 | +0.16 | +10.60% | 15 | 1,362 | 51.42% |
| ONON240621C00037500 | 2024-04-26 12:45PM EDT | 37.50 | 0.98 | 1.01 | 1.04 | +0.13 | +15.29% | 47 | 3,571 | 50.49% |
| ONON240621C00040000 | 2024-04-24 2:39PM EDT | 40.00 | 0.60 | 0.58 | 0.60 | 0.00 | - | 24 | 725 | 50.49% |
| ONON240621C00042500 | 2024-04-22 1:55PM EDT | 42.50 | 0.25 | 0.31 | 0.73 | 0.00 | - | 3 | 221 | 57.57% |
| ONON240621C00045000 | 2024-04-08 2:52PM EDT | 45.00 | 0.26 | 0.17 | 0.21 | 0.00 | - | 103 | 483 | 51.37% |
| ONON240621C00047500 | 2024-04-09 12:12PM EDT | 47.50 | 0.15 | 0.04 | 0.32 | 0.00 | - | 1 | 50 | 57.23% |
| ONON240621C00050000 | 2024-04-03 12:33PM EDT | 50.00 | 0.15 | 0.01 | 0.27 | 0.00 | - | 35 | 124 | 60.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240621P00017500 | 2024-03-12 9:45AM EDT | 17.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 20 | 103.52% |
| ONON240621P00020000 | 2024-04-22 10:32AM EDT | 20.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 1 | 33 | 73.05% |
| ONON240621P00022500 | 2024-04-25 11:33AM EDT | 22.50 | 0.16 | 0.11 | 0.30 | 0.00 | - | 2 | 2,181 | 64.55% |
| ONON240621P00025000 | 2024-04-23 2:16PM EDT | 25.00 | 0.33 | 0.29 | 0.32 | 0.00 | - | 2 | 175 | 54.98% |
| ONON240621P00027500 | 2024-04-26 3:16PM EDT | 27.50 | 0.71 | 0.64 | 0.67 | -0.04 | -5.33% | 8 | 492 | 52.05% |
| ONON240621P00030000 | 2024-04-26 3:58PM EDT | 30.00 | 1.31 | 1.29 | 1.33 | -0.16 | -10.88% | 15 | 8,112 | 50.20% |
| ONON240621P00032500 | 2024-04-26 3:47PM EDT | 32.50 | 2.43 | 2.30 | 2.37 | -0.16 | -6.18% | 197 | 1,890 | 49.32% |
| ONON240621P00035000 | 2024-04-19 9:56AM EDT | 35.00 | 3.70 | 3.70 | 3.80 | 0.00 | - | 70 | 690 | 48.12% |
| ONON240621P00037500 | 2024-04-19 10:52AM EDT | 37.50 | 5.75 | 4.75 | 5.60 | 0.00 | - | 1 | 588 | 47.36% |
| ONON240621P00040000 | 2024-04-18 1:09PM EDT | 40.00 | 7.25 | 6.40 | 9.70 | 0.00 | - | 2 | 375 | 57.42% |
| ONON240621P00042500 | 2024-03-26 1:02PM EDT | 42.50 | 8.65 | 9.65 | 11.15 | 0.00 | - | 68 | 69 | 62.94% |
| ONON240621P00045000 | 2024-04-25 10:12AM EDT | 45.00 | 13.00 | 11.90 | 14.15 | 0.00 | - | 6 | 10 | 75.34% |
| ONON240621P00047500 | 2024-04-12 10:06AM EDT | 47.50 | 15.10 | 12.65 | 14.90 | 0.00 | - | 10 | 0 | 57.91% |
© 2024 Yahoo. All rights reserved.