On Holding AG (ONON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240419C00025000 | 2024-04-19 3:47PM EDT | 2024-04-19 | 6.71 | 6.25 | 6.60 | -1.79 | -21.06% | 20 | 740 | 212.50% |
| ONON240517C00025000 | 2024-04-15 1:29PM EDT | 2024-05-17 | 7.94 | 6.85 | 7.00 | 0.00 | - | 4 | 24 | 71.58% |
| ONON240621C00025000 | 2024-04-15 2:44PM EDT | 2024-06-21 | 7.71 | 6.15 | 7.35 | 0.00 | - | 3 | 43 | 63.28% |
| ONON240719C00025000 | 2024-04-15 11:38AM EDT | 2024-07-19 | 8.50 | 6.50 | 8.50 | 0.00 | - | 1 | 154 | 56.64% |
| ONON240920C00025000 | 2024-04-19 12:02PM EDT | 2024-09-20 | 8.80 | 8.15 | 8.35 | -0.89 | -9.18% | 2 | 225 | 57.10% |
| ONON241018C00025000 | 2024-04-19 11:56AM EDT | 2024-10-18 | 9.15 | 7.55 | 8.60 | +0.25 | +2.81% | 1 | 19 | 57.93% |
| ONON250117C00025000 | 2024-04-19 12:29PM EDT | 2025-01-17 | 9.60 | 8.85 | 9.50 | -0.85 | -8.13% | 7 | 1,076 | 54.32% |
| ONON260116C00025000 | 2024-04-15 11:21AM EDT | 2026-01-16 | 13.10 | 11.90 | 12.25 | 0.00 | - | 28 | 114 | 57.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240419P00025000 | 2024-04-19 12:51PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.21 | +0.01 | +100.00% | 3 | 8,567 | 284.38% |
| ONON240426P00025000 | 2024-04-05 3:59PM EDT | 2024-04-26 | 0.38 | 0.00 | 0.03 | 0.00 | - | 30 | 100 | 71.88% |
| ONON240503P00025000 | 2024-04-12 3:52PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.50 | 0.00 | - | 30 | 0 | 90.82% |
| ONON240510P00025000 | 2024-04-19 1:48PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.12 | -0.27 | -84.37% | 30 | 30 | 55.08% |
| ONON240517P00025000 | 2024-04-19 3:35PM EDT | 2024-05-17 | 0.18 | 0.19 | 0.23 | +0.04 | +28.57% | 46 | 55 | 62.31% |
| ONON240524P00025000 | 2024-04-17 3:55PM EDT | 2024-05-24 | 0.18 | 0.23 | 0.28 | 0.00 | - | 6 | 6 | 58.89% |
| ONON240621P00025000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 0.45 | 0.41 | 0.60 | +0.16 | +55.17% | 6 | 181 | 54.39% |
| ONON240719P00025000 | 2024-04-18 9:58AM EDT | 2024-07-19 | 0.44 | 0.57 | 0.65 | 0.00 | - | 6 | 4,550 | 49.56% |
| ONON240920P00025000 | 2024-04-18 1:23PM EDT | 2024-09-20 | 0.89 | 1.09 | 1.27 | 0.00 | - | 1 | 111 | 50.17% |
| ONON241018P00025000 | 2024-04-18 10:04AM EDT | 2024-10-18 | 1.09 | 1.26 | 1.32 | 0.00 | - | 2 | 71 | 47.00% |
| ONON250117P00025000 | 2024-04-19 12:02PM EDT | 2025-01-17 | 1.77 | 1.87 | 1.94 | +0.14 | +8.59% | 2 | 3,394 | 46.36% |
| ONON260116P00025000 | 2024-04-19 3:12PM EDT | 2026-01-16 | 3.60 | 3.45 | 3.60 | +0.40 | +12.50% | 1 | 70 | 43.38% |
© 2024 Yahoo. All rights reserved.