On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON260116C00012500 | 2024-04-25 9:36AM EDT | 12.50 | 20.65 | 21.45 | 22.25 | 0.00 | - | 1 | 22 | 74.22% |
| ONON260116C00015000 | 2024-03-21 11:18AM EDT | 15.00 | 22.25 | 16.50 | 19.90 | 0.00 | - | 1 | 10 | 70.07% |
| ONON260116C00017500 | 2024-04-19 12:33PM EDT | 17.50 | 17.10 | 17.55 | 20.10 | 0.00 | - | 2 | 23 | 75.29% |
| ONON260116C00020000 | 2024-04-22 3:49PM EDT | 20.00 | 15.50 | 13.95 | 16.65 | 0.00 | - | 20 | 40 | 53.88% |
| ONON260116C00022500 | 2024-03-13 1:53PM EDT | 22.50 | 15.25 | 14.45 | 14.90 | 0.00 | - | 30 | 83 | 61.41% |
| ONON260116C00025000 | 2024-04-15 11:21AM EDT | 25.00 | 13.10 | 12.65 | 14.05 | 0.00 | - | 28 | 114 | 60.82% |
| ONON260116C00027500 | 2024-04-25 10:15AM EDT | 27.50 | 10.70 | 11.40 | 11.75 | 0.00 | - | 2 | 109 | 56.29% |
| ONON260116C00030000 | 2024-04-26 10:39AM EDT | 30.00 | 10.20 | 10.15 | 11.30 | -0.25 | -2.39% | 1 | 516 | 57.67% |
| ONON260116C00032500 | 2024-04-17 3:43PM EDT | 32.50 | 9.85 | 8.15 | 10.85 | 0.00 | - | 5 | 748 | 55.90% |
| ONON260116C00035000 | 2024-04-19 10:10AM EDT | 35.00 | 8.30 | 7.95 | 8.20 | 0.00 | - | 1 | 1,219 | 52.47% |
| ONON260116C00037500 | 2024-04-23 9:41AM EDT | 37.50 | 7.00 | 7.00 | 8.00 | 0.00 | - | 1 | 53 | 53.67% |
| ONON260116C00040000 | 2024-04-18 3:41PM EDT | 40.00 | 6.50 | 6.20 | 6.65 | 0.00 | - | 8 | 276 | 51.45% |
| ONON260116C00042500 | 2024-04-11 9:47AM EDT | 42.50 | 5.25 | 5.40 | 6.15 | 0.00 | - | 1 | 961 | 51.30% |
| ONON260116C00045000 | 2024-04-23 12:24PM EDT | 45.00 | 4.65 | 4.75 | 5.55 | 0.00 | - | 22 | 556 | 50.89% |
| ONON260116C00047500 | 2024-04-23 10:24AM EDT | 47.50 | 4.00 | 4.30 | 4.45 | 0.00 | - | 19 | 549 | 49.67% |
| ONON260116C00050000 | 2024-04-26 1:41PM EDT | 50.00 | 3.70 | 3.70 | 4.85 | +0.15 | +4.23% | 6 | 20,316 | 51.28% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON260116P00012500 | 2024-04-24 12:18PM EDT | 12.50 | 0.43 | 0.27 | 0.77 | 0.00 | - | 1 | 53 | 53.22% |
| ONON260116P00015000 | 2024-04-02 12:18PM EDT | 15.00 | 0.79 | 0.78 | 0.88 | 0.00 | - | 10 | 211 | 50.49% |
| ONON260116P00017500 | 2024-04-04 12:21PM EDT | 17.50 | 1.30 | 1.22 | 1.31 | 0.00 | - | 2 | 322 | 49.10% |
| ONON260116P00020000 | 2024-04-17 3:33PM EDT | 20.00 | 1.69 | 1.75 | 1.86 | 0.00 | - | 5 | 393 | 47.17% |
| ONON260116P00022500 | 2024-04-18 10:06AM EDT | 22.50 | 2.47 | 2.39 | 2.54 | 0.00 | - | 1 | 226 | 45.47% |
| ONON260116P00025000 | 2024-04-22 9:50AM EDT | 25.00 | 3.40 | 3.15 | 3.35 | 0.00 | - | 2 | 69 | 43.92% |
| ONON260116P00027500 | 2024-04-25 9:48AM EDT | 27.50 | 4.35 | 4.10 | 4.30 | 0.00 | - | 2 | 1,020 | 42.51% |
| ONON260116P00030000 | 2024-04-26 10:41AM EDT | 30.00 | 5.10 | 5.15 | 6.45 | -0.35 | -6.42% | 10 | 616 | 48.02% |
| ONON260116P00032500 | 2024-04-22 10:03AM EDT | 32.50 | 6.75 | 6.40 | 7.10 | 0.00 | - | 5 | 93 | 42.92% |
| ONON260116P00035000 | 2024-04-11 12:50PM EDT | 35.00 | 8.08 | 7.70 | 7.90 | 0.00 | - | 9 | 1,014 | 38.37% |
| ONON260116P00037500 | 2024-04-12 9:50AM EDT | 37.50 | 9.60 | 9.15 | 9.75 | 0.00 | - | 1 | 30 | 39.33% |
| ONON260116P00040000 | 2024-02-27 1:27PM EDT | 40.00 | 11.45 | 9.60 | 10.05 | 0.00 | - | - | 1 | 30.42% |
| ONON260116P00042500 | 2024-03-19 3:09PM EDT | 42.50 | 12.08 | 11.75 | 13.20 | 0.00 | - | 2 | 2 | 37.87% |
© 2024 Yahoo. All rights reserved.