On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON250117C00002500 | 2024-02-27 2:48PM EDT | 2.50 | 31.63 | 30.75 | 35.45 | 0.00 | - | 1 | 21 | 0.00% |
| ONON250117C00005000 | 2024-04-16 2:24PM EDT | 5.00 | 27.81 | 26.90 | 29.60 | 0.00 | - | 1 | 2 | 151.17% |
| ONON250117C00007500 | 2024-03-12 11:54AM EDT | 7.50 | 21.93 | 24.45 | 25.05 | 0.00 | - | 5 | 7 | 0.00% |
| ONON250117C00010000 | 2024-03-19 3:37PM EDT | 10.00 | 24.52 | 21.05 | 25.70 | 0.00 | - | 14 | 30 | 101.95% |
| ONON250117C00012500 | 2024-02-02 4:18PM EDT | 12.50 | 16.10 | 22.05 | 24.05 | 0.00 | - | 1 | 29 | 144.09% |
| ONON250117C00015000 | 2024-04-09 10:15AM EDT | 15.00 | 18.50 | 18.40 | 18.85 | 0.00 | - | 1 | 65 | 77.83% |
| ONON250117C00017500 | 2024-03-12 1:27PM EDT | 17.50 | 12.99 | 15.25 | 17.25 | 0.00 | - | 63 | 57 | 67.92% |
| ONON250117C00020000 | 2024-04-26 12:46PM EDT | 20.00 | 14.00 | 13.80 | 14.35 | +0.38 | +2.79% | 1 | 702 | 62.60% |
| ONON250117C00022500 | 2024-04-19 12:29PM EDT | 22.50 | 11.40 | 11.65 | 13.25 | 0.00 | - | 3 | 553 | 64.62% |
| ONON250117C00025000 | 2024-04-24 3:29PM EDT | 25.00 | 10.00 | 10.20 | 11.25 | 0.00 | - | 2 | 1,076 | 62.57% |
| ONON250117C00027500 | 2024-04-26 10:03AM EDT | 27.50 | 8.40 | 7.50 | 8.75 | +0.25 | +3.07% | 1 | 1,365 | 56.40% |
| ONON250117C00030000 | 2024-04-25 3:56PM EDT | 30.00 | 6.62 | 7.05 | 7.25 | 0.00 | - | 21 | 1,359 | 53.28% |
| ONON250117C00032500 | 2024-04-26 1:28PM EDT | 32.50 | 5.65 | 5.80 | 5.95 | +0.16 | +2.91% | 25 | 952 | 51.94% |
| ONON250117C00035000 | 2024-04-26 2:32PM EDT | 35.00 | 4.53 | 4.65 | 4.80 | +0.03 | +0.67% | 4 | 1,390 | 50.32% |
| ONON250117C00037500 | 2024-04-26 10:13AM EDT | 37.50 | 3.90 | 3.70 | 3.85 | +0.29 | +8.03% | 4 | 2,444 | 49.81% |
| ONON250117C00040000 | 2024-04-26 2:23PM EDT | 40.00 | 2.85 | 2.94 | 3.05 | +0.12 | +4.40% | 2 | 7,615 | 48.71% |
| ONON250117C00042500 | 2024-04-26 3:51PM EDT | 42.50 | 2.33 | 2.31 | 2.61 | +0.23 | +10.95% | 80 | 5,672 | 49.88% |
| ONON250117C00045000 | 2024-04-25 12:40PM EDT | 45.00 | 1.63 | 1.57 | 1.93 | 0.00 | - | 15 | 2,650 | 47.66% |
| ONON250117C00047500 | 2024-04-18 2:00PM EDT | 47.50 | 1.59 | 1.42 | 1.56 | 0.00 | - | 98 | 254 | 47.66% |
| ONON250117C00050000 | 2024-04-26 2:38PM EDT | 50.00 | 1.06 | 1.11 | 1.29 | -0.05 | -4.50% | 22 | 23,193 | 48.02% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON250117P00005000 | 2023-09-14 2:27PM EDT | 5.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 119.34% |
| ONON250117P00007500 | 2023-09-14 2:27PM EDT | 7.50 | 0.15 | 0.15 | 0.50 | 0.00 | - | 1 | 2 | 109.08% |
| ONON250117P00010000 | 2024-03-14 11:04AM EDT | 10.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 3 | 56 | 74.61% |
| ONON250117P00012500 | 2024-04-25 11:10AM EDT | 12.50 | 0.15 | 0.05 | 0.33 | 0.00 | - | 1 | 49 | 65.53% |
| ONON250117P00015000 | 2024-04-22 12:50PM EDT | 15.00 | 0.31 | 0.20 | 0.47 | 0.00 | - | 1 | 1,202 | 61.23% |
| ONON250117P00017500 | 2024-04-18 10:11AM EDT | 17.50 | 0.43 | 0.40 | 0.43 | 0.00 | - | 4 | 1,031 | 53.47% |
| ONON250117P00020000 | 2024-04-26 2:51PM EDT | 20.00 | 0.72 | 0.65 | 0.70 | -0.02 | -2.70% | 14 | 656 | 50.39% |
| ONON250117P00022500 | 2024-04-26 2:49PM EDT | 22.50 | 1.11 | 1.06 | 1.21 | -0.04 | -3.48% | 7 | 559 | 50.39% |
| ONON250117P00025000 | 2024-04-26 2:50PM EDT | 25.00 | 1.73 | 1.60 | 1.68 | -0.06 | -3.35% | 6 | 3,350 | 46.88% |
| ONON250117P00027500 | 2024-04-25 3:50PM EDT | 27.50 | 2.51 | 2.34 | 2.44 | -0.04 | -1.57% | 10 | 4,505 | 45.31% |
| ONON250117P00030000 | 2024-04-22 3:53PM EDT | 30.00 | 3.45 | 3.25 | 3.40 | -0.15 | -4.17% | 2 | 3,181 | 43.90% |
| ONON250117P00032500 | 2024-04-23 1:44PM EDT | 32.50 | 4.60 | 4.40 | 4.60 | 0.00 | - | 66 | 1,309 | 42.92% |
| ONON250117P00035000 | 2024-04-19 3:02PM EDT | 35.00 | 6.50 | 5.75 | 5.90 | 0.00 | - | 1 | 1,268 | 41.07% |
| ONON250117P00037500 | 2024-04-18 10:09AM EDT | 37.50 | 7.40 | 7.25 | 7.40 | 0.00 | - | 31 | 986 | 39.30% |
| ONON250117P00040000 | 2024-04-18 3:04PM EDT | 40.00 | 9.20 | 8.95 | 9.20 | 0.00 | - | 50 | 806 | 38.65% |
| ONON250117P00042500 | 2024-03-21 1:53PM EDT | 42.50 | 9.25 | 11.80 | 13.40 | 0.00 | - | 40 | 91 | 52.60% |
| ONON250117P00045000 | 2024-03-14 9:52AM EDT | 45.00 | 13.85 | 12.15 | 14.05 | 0.00 | - | 1 | 73 | 46.74% |
| ONON250117P00047500 | 2024-04-11 9:58AM EDT | 47.50 | 15.70 | 15.00 | 15.35 | 0.00 | - | 1 | 100 | 35.62% |
| ONON250117P00050000 | 2024-03-12 12:34PM EDT | 50.00 | 21.00 | 16.20 | 17.55 | 0.00 | - | 1 | 54 | 33.20% |
© 2024 Yahoo. All rights reserved.