On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240920C00015000 | 2024-04-09 1:05PM EDT | 15.00 | 18.35 | 16.75 | 18.25 | 0.00 | - | - | 1 | 89.16% |
| ONON240920C00017500 | 2024-04-01 10:16AM EDT | 17.50 | 17.82 | 15.15 | 16.30 | 0.00 | - | 2 | 9 | 73.00% |
| ONON240920C00020000 | 2024-04-24 12:08PM EDT | 20.00 | 13.05 | 11.20 | 14.25 | 0.00 | - | 1 | 23 | 88.72% |
| ONON240920C00022500 | 2024-04-19 3:34PM EDT | 22.50 | 10.30 | 11.10 | 13.50 | 0.00 | - | 21 | 74 | 84.38% |
| ONON240920C00025000 | 2024-04-19 12:02PM EDT | 25.00 | 8.80 | 8.40 | 10.00 | 0.00 | - | 2 | 225 | 58.35% |
| ONON240920C00027500 | 2024-04-25 9:54AM EDT | 27.50 | 7.05 | 6.70 | 8.00 | +0.45 | +6.82% | 1 | 437 | 55.42% |
| ONON240920C00030000 | 2024-04-25 3:56PM EDT | 30.00 | 5.17 | 4.65 | 5.80 | 0.00 | - | 3 | 1,581 | 54.08% |
| ONON240920C00032500 | 2024-04-25 12:13PM EDT | 32.50 | 4.00 | 4.30 | 4.40 | 0.00 | - | 5 | 3,454 | 51.25% |
| ONON240920C00035000 | 2024-04-26 3:51PM EDT | 35.00 | 3.20 | 3.20 | 3.30 | 0.00 | - | 58 | 10,148 | 50.07% |
| ONON240920C00037500 | 2024-04-26 10:27AM EDT | 37.50 | 2.32 | 2.32 | 2.43 | +0.27 | +13.17% | 17 | 4,690 | 49.76% |
| ONON240920C00040000 | 2024-04-18 3:38PM EDT | 40.00 | 1.84 | 1.67 | 1.80 | 0.00 | - | 33 | 928 | 49.56% |
| ONON240920C00042500 | 2024-04-23 1:15PM EDT | 42.50 | 1.11 | 1.17 | 1.26 | 0.00 | - | 11 | 356 | 48.49% |
| ONON240920C00045000 | 2024-04-23 10:24AM EDT | 45.00 | 0.77 | 0.82 | 1.73 | 0.00 | - | 5 | 83 | 54.52% |
| ONON240920C00047500 | 2024-04-26 11:52AM EDT | 47.50 | 0.53 | 0.57 | 0.65 | 0.00 | - | 6 | 57 | 48.24% |
| ONON240920C00050000 | 2024-04-18 12:54PM EDT | 50.00 | 0.54 | 0.39 | 0.44 | 0.00 | - | 3 | 78 | 47.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240920P00015000 | 2024-02-09 2:33PM EDT | 15.00 | 0.33 | 0.00 | 0.51 | 0.00 | - | - | 30 | 77.83% |
| ONON240920P00017500 | 2024-03-22 2:37PM EDT | 17.50 | 0.15 | 0.06 | 0.38 | 0.00 | - | 2 | 5 | 62.31% |
| ONON240920P00020000 | 2024-03-22 2:38PM EDT | 20.00 | 0.30 | 0.26 | 0.36 | 0.00 | - | 2 | 9,689 | 55.08% |
| ONON240920P00022500 | 2024-04-24 9:32AM EDT | 22.50 | 0.50 | 0.47 | 0.51 | 0.00 | - | 1 | 6,474 | 50.10% |
| ONON240920P00025000 | 2024-04-24 2:28PM EDT | 25.00 | 0.88 | 0.85 | 0.91 | 0.00 | - | 7 | 130 | 48.68% |
| ONON240920P00027500 | 2024-04-26 10:52AM EDT | 27.50 | 1.50 | 1.47 | 1.57 | -0.10 | -6.25% | 30 | 1,034 | 47.85% |
| ONON240920P00030000 | 2024-04-23 3:46PM EDT | 30.00 | 2.38 | 2.32 | 2.39 | -0.04 | -1.65% | 1 | 5,273 | 45.83% |
| ONON240920P00032500 | 2024-04-23 3:46PM EDT | 32.50 | 3.55 | 3.40 | 3.50 | 0.00 | - | 52 | 226 | 44.39% |
| ONON240920P00035000 | 2024-04-26 11:02AM EDT | 35.00 | 4.87 | 4.75 | 4.90 | -0.58 | -10.64% | 1 | 8,694 | 43.31% |
| ONON240920P00037500 | 2024-04-24 11:16AM EDT | 37.50 | 5.80 | 6.40 | 6.60 | 0.00 | - | 1 | 217 | 42.92% |
| ONON240920P00040000 | 2024-04-25 10:20AM EDT | 40.00 | 8.65 | 8.15 | 8.45 | 0.00 | - | 81 | 209 | 41.75% |
| ONON240920P00042500 | 2024-04-16 10:36AM EDT | 42.50 | 10.70 | 10.05 | 10.75 | 0.00 | - | 50 | 478 | 45.04% |
| ONON240920P00045000 | 2024-04-04 11:04AM EDT | 45.00 | 12.40 | 10.85 | 13.10 | 0.00 | - | 2 | 61 | 48.05% |
| ONON240920P00047500 | 2024-03-25 10:37AM EDT | 47.50 | 13.25 | 14.75 | 15.45 | 0.00 | - | 1 | 4 | 50.15% |
| ONON240920P00050000 | 2024-03-11 12:57PM EDT | 50.00 | 16.70 | 16.85 | 18.90 | 0.00 | - | 6 | 14 | 52.98% |
© 2024 Yahoo. All rights reserved.