On Holding AG (ONON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON241018C00015000 | 2024-03-28 12:29PM EDT | 15.00 | 19.25 | 16.45 | 20.00 | 0.00 | - | 2 | 20 | 80.37% |
| ONON241018C00025000 | 2024-04-19 11:56AM EDT | 25.00 | 9.15 | 7.70 | 10.55 | 0.00 | - | 1 | 20 | 52.05% |
| ONON241018C00027500 | 2024-04-26 10:11AM EDT | 27.50 | 7.60 | 7.05 | 7.70 | +0.35 | +4.83% | 110 | 254 | 50.98% |
| ONON241018C00030000 | 2024-04-19 3:17PM EDT | 30.00 | 5.41 | 4.95 | 7.15 | 0.00 | - | 4 | 176 | 52.42% |
| ONON241018C00032500 | 2024-04-26 12:46PM EDT | 32.50 | 4.55 | 4.60 | 6.55 | +0.31 | +7.31% | 3 | 159 | 60.64% |
| ONON241018C00035000 | 2024-04-26 12:17PM EDT | 35.00 | 3.35 | 3.50 | 3.60 | 0.00 | - | 18 | 649 | 49.61% |
| ONON241018C00037500 | 2024-04-26 12:12PM EDT | 37.50 | 2.52 | 2.61 | 2.91 | +0.01 | +0.40% | 18 | 84 | 50.90% |
| ONON241018C00040000 | 2024-04-25 11:41AM EDT | 40.00 | 1.65 | 1.91 | 1.97 | 0.00 | - | 20 | 1,417 | 47.36% |
| ONON241018C00042500 | 2024-04-23 2:05PM EDT | 42.50 | 1.32 | 1.37 | 1.77 | 0.00 | - | 500 | 2,673 | 51.12% |
| ONON241018C00045000 | 2024-04-18 11:25AM EDT | 45.00 | 1.19 | 0.98 | 1.10 | 0.00 | - | 10 | 144 | 47.17% |
| ONON241018C00047500 | 2024-03-27 2:30PM EDT | 47.50 | 1.36 | 0.70 | 0.79 | 0.00 | - | 14 | 42 | 46.66% |
| ONON241018C00050000 | 2024-04-26 12:45PM EDT | 50.00 | 0.53 | 0.50 | 0.56 | -0.02 | -3.64% | 1 | 13 | 46.14% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON241018P00017500 | 2024-03-12 3:54PM EDT | 17.50 | 0.43 | 0.00 | 0.46 | 0.00 | - | 33 | 39 | 57.42% |
| ONON241018P00020000 | 2024-04-18 9:57AM EDT | 20.00 | 0.35 | 0.31 | 0.35 | 0.00 | - | 10 | 58 | 51.07% |
| ONON241018P00022500 | 2024-04-25 11:38AM EDT | 22.50 | 0.67 | 0.56 | 0.61 | 0.00 | - | 5 | 55 | 48.88% |
| ONON241018P00025000 | 2024-04-26 11:44AM EDT | 25.00 | 1.09 | 1.02 | 1.05 | -0.07 | -6.03% | 9 | 72 | 47.07% |
| ONON241018P00027500 | 2024-04-26 2:02PM EDT | 27.50 | 1.76 | 1.67 | 1.70 | -0.09 | -4.86% | 1 | 748 | 45.58% |
| ONON241018P00030000 | 2024-04-23 10:29AM EDT | 30.00 | 2.66 | 2.52 | 2.58 | 0.00 | - | 1 | 4,021 | 44.19% |
| ONON241018P00032500 | 2024-04-26 12:14PM EDT | 32.50 | 3.80 | 3.65 | 3.70 | -0.35 | -8.43% | 18 | 85 | 42.77% |
| ONON241018P00035000 | 2024-04-22 12:29PM EDT | 35.00 | 5.69 | 5.00 | 5.10 | 0.00 | - | 3 | 62 | 41.77% |
| ONON241018P00037500 | 2024-04-26 12:57PM EDT | 37.50 | 6.80 | 6.55 | 6.70 | -0.05 | -0.73% | 3 | 133 | 40.38% |
| ONON241018P00040000 | 2024-04-05 12:10PM EDT | 40.00 | 9.70 | 8.35 | 8.50 | 0.00 | - | 1 | 31 | 38.79% |
| ONON241018P00042500 | 2024-04-16 10:22AM EDT | 42.50 | 10.80 | 9.15 | 10.55 | 0.00 | - | 17 | 54 | 38.09% |
| ONON241018P00045000 | 2024-04-05 11:59AM EDT | 45.00 | 13.75 | 11.50 | 13.65 | 0.00 | - | 1 | 78 | 52.17% |
| ONON241018P00047500 | 2024-03-26 10:09AM EDT | 47.50 | 13.65 | 15.10 | 16.35 | 0.00 | - | 20 | 22 | 50.54% |
| ONON241018P00050000 | 2024-03-26 10:09AM EDT | 50.00 | 15.85 | 17.80 | 18.00 | 0.00 | - | 33 | 7 | 50.81% |
© 2024 Yahoo. All rights reserved.