On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240719C00015000 | 2024-03-14 12:02PM EDT | 15.00 | 17.73 | 17.80 | 19.85 | 0.00 | - | 2 | 16 | 148.05% |
| ONON240719C00017500 | 2024-03-08 10:34AM EDT | 17.50 | 15.25 | 12.60 | 16.45 | 0.00 | - | 6 | 51 | 128.81% |
| ONON240719C00020000 | 2024-03-22 10:07AM EDT | 20.00 | 15.04 | 10.45 | 13.65 | 0.00 | - | 1 | 130 | 96.78% |
| ONON240719C00022500 | 2024-04-09 12:00PM EDT | 22.50 | 10.85 | 10.20 | 11.35 | 0.00 | - | 1 | 495 | 65.82% |
| ONON240719C00025000 | 2024-04-15 11:38AM EDT | 25.00 | 8.50 | 8.40 | 9.45 | 0.00 | - | 1 | 154 | 70.12% |
| ONON240719C00027500 | 2024-04-19 10:15AM EDT | 27.50 | 6.87 | 6.40 | 8.00 | 0.00 | - | 1 | 871 | 70.04% |
| ONON240719C00030000 | 2024-04-26 9:37AM EDT | 30.00 | 4.34 | 4.65 | 4.75 | +0.24 | +5.85% | 5 | 4,262 | 51.88% |
| ONON240719C00032500 | 2024-04-25 3:43PM EDT | 32.50 | 2.92 | 3.20 | 3.30 | 0.00 | - | 92 | 3,642 | 50.59% |
| ONON240719C00035000 | 2024-04-26 3:38PM EDT | 35.00 | 2.05 | 2.15 | 2.19 | -0.02 | -0.97% | 44 | 5,976 | 49.05% |
| ONON240719C00037500 | 2024-04-26 2:39PM EDT | 37.50 | 1.24 | 1.38 | 1.40 | +0.02 | +1.64% | 77 | 15,406 | 48.10% |
| ONON240719C00040000 | 2024-04-26 2:37PM EDT | 40.00 | 0.85 | 0.86 | 0.89 | +0.11 | +14.86% | 84 | 7,147 | 47.95% |
| ONON240719C00042500 | 2024-04-23 9:31AM EDT | 42.50 | 0.52 | 0.51 | 1.43 | 0.00 | - | 27 | 2,479 | 57.86% |
| ONON240719C00045000 | 2024-04-18 1:23PM EDT | 45.00 | 0.42 | 0.31 | 0.36 | 0.00 | - | 5 | 1,128 | 48.63% |
| ONON240719C00047500 | 2024-04-19 10:07AM EDT | 47.50 | 0.21 | 0.18 | 0.22 | -0.06 | -22.22% | 10 | 1,460 | 48.73% |
| ONON240719C00050000 | 2024-04-23 12:34PM EDT | 50.00 | 0.05 | 0.11 | 0.22 | 0.00 | - | 2 | 2,276 | 50.78% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240719P00012500 | 2024-02-27 2:08PM EDT | 12.50 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 30 | 90.63% |
| ONON240719P00015000 | 2024-04-18 11:43AM EDT | 15.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 4 | 39 | 84.38% |
| ONON240719P00017500 | 2024-03-12 10:21AM EDT | 17.50 | 0.23 | 0.00 | 1.06 | 0.00 | - | 35 | 123 | 101.37% |
| ONON240719P00020000 | 2024-04-10 3:14PM EDT | 20.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 10 | 674 | 53.13% |
| ONON240719P00022500 | 2024-04-26 11:50AM EDT | 22.50 | 0.22 | 0.18 | 0.21 | 0.00 | - | 4 | 5,643 | 52.15% |
| ONON240719P00025000 | 2024-04-25 11:10AM EDT | 25.00 | 0.51 | 0.41 | 0.44 | 0.00 | - | 2 | 4,650 | 49.95% |
| ONON240719P00027500 | 2024-04-26 11:50AM EDT | 27.50 | 0.92 | 0.71 | 0.91 | 0.00 | - | 114 | 3,350 | 48.68% |
| ONON240719P00030000 | 2024-04-26 10:41AM EDT | 30.00 | 1.60 | 1.57 | 1.60 | -0.25 | -13.51% | 35 | 2,704 | 46.31% |
| ONON240719P00032500 | 2024-04-26 3:47PM EDT | 32.50 | 2.73 | 2.61 | 2.66 | -0.19 | -6.51% | 61 | 3,266 | 44.95% |
| ONON240719P00035000 | 2024-04-26 3:47PM EDT | 35.00 | 4.15 | 4.00 | 4.10 | +0.10 | +2.47% | 1 | 575 | 44.19% |
| ONON240719P00037500 | 2024-04-18 9:46AM EDT | 37.50 | 5.90 | 5.70 | 5.85 | 0.00 | - | 22 | 629 | 43.41% |
| ONON240719P00040000 | 2024-04-10 1:02PM EDT | 40.00 | 8.20 | 7.70 | 7.90 | 0.00 | - | 280 | 959 | 43.60% |
| ONON240719P00042500 | 2024-04-10 10:02AM EDT | 42.50 | 9.70 | 9.40 | 10.10 | 0.00 | - | 49 | 118 | 43.26% |
| ONON240719P00045000 | 2024-04-01 10:23AM EDT | 45.00 | 10.35 | 11.05 | 13.90 | 0.00 | - | 1 | 137 | 80.27% |
| ONON240719P00047500 | 2024-03-11 9:40AM EDT | 47.50 | 14.75 | 14.20 | 16.10 | 0.00 | - | 1 | 0 | 57.23% |
| ONON240719P00050000 | 2024-03-11 12:21PM EDT | 50.00 | 16.55 | 16.80 | 18.95 | 0.00 | - | 84 | 0 | 69.82% |
© 2024 Yahoo. All rights reserved.