Onto Innovation Inc. (ONTO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240517C00165000 | 2024-05-13 2:24PM EDT | 165.00 | 56.22 | 66.50 | 70.80 | 0.00 | - | 3 | 3 | 162.89% |
| ONTO240517C00170000 | 2024-05-03 9:53AM EDT | 170.00 | 32.77 | 61.60 | 65.90 | 0.00 | - | 5 | 11 | 166.21% |
| ONTO240517C00175000 | 2024-05-13 2:24PM EDT | 175.00 | 46.32 | 56.70 | 60.60 | 0.00 | - | 3 | 6 | 137.89% |
| ONTO240517C00180000 | 2024-05-10 9:30AM EDT | 180.00 | 46.63 | 52.00 | 56.30 | 0.00 | - | 1 | 20 | 169.92% |
| ONTO240517C00185000 | 2024-05-10 9:42AM EDT | 185.00 | 42.00 | 46.80 | 50.70 | 0.00 | - | 5 | 2 | 126.95% |
| ONTO240517C00190000 | 2024-05-10 9:34AM EDT | 190.00 | 39.20 | 42.10 | 45.60 | 0.00 | - | 4 | 41 | 122.66% |
| ONTO240517C00195000 | 2024-05-03 9:30AM EDT | 195.00 | 12.00 | 36.60 | 41.50 | 0.00 | - | 2 | 102 | 121.09% |
| ONTO240517C00200000 | 2024-05-10 9:33AM EDT | 200.00 | 30.00 | 31.70 | 36.00 | 0.00 | - | 1 | 13 | 96.58% |
| ONTO240517C00210000 | 2024-05-14 3:13PM EDT | 210.00 | 17.00 | 22.30 | 25.80 | 0.00 | - | 2 | 117 | 79.30% |
| ONTO240517C00220000 | 2024-05-14 3:51PM EDT | 220.00 | 10.45 | 12.10 | 15.70 | 0.00 | - | 2 | 58 | 84.18% |
| ONTO240517C00230000 | 2024-05-15 10:20AM EDT | 230.00 | 5.30 | 4.80 | 6.20 | +1.17 | +28.33% | 1 | 77 | 49.88% |
| ONTO240517C00240000 | 2024-05-15 2:49PM EDT | 240.00 | 0.80 | 0.30 | 1.40 | -3.45 | -81.18% | 1 | 3 | 44.14% |
| ONTO240517C00250000 | 2024-05-09 3:45PM EDT | 250.00 | 0.36 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 62.11% |
| ONTO240517C00260000 | 2024-05-09 3:48PM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 52.73% |
| ONTO240517C00270000 | 2024-05-09 3:46PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 615 | 62.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240517P00125000 | 2024-05-09 11:56AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 335.16% |
| ONTO240517P00130000 | 2024-05-09 3:46PM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 316.41% |
| ONTO240517P00140000 | 2024-04-18 10:28AM EDT | 140.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 280.47% |
| ONTO240517P00145000 | 2024-04-08 9:30AM EDT | 145.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ONTO240517P00150000 | 2024-05-01 12:46PM EDT | 150.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 246.88% |
| ONTO240517P00155000 | 2024-05-07 11:30AM EDT | 155.00 | 1.22 | 0.00 | 0.75 | 0.00 | - | 14 | 18 | 230.86% |
| ONTO240517P00160000 | 2024-05-10 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 56 | 215.23% |
| ONTO240517P00165000 | 2024-05-03 10:00AM EDT | 165.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 199.90% |
| ONTO240517P00170000 | 2024-05-14 3:45PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 185.06% |
| ONTO240517P00175000 | 2024-04-30 10:40AM EDT | 175.00 | 3.27 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 170.51% |
| ONTO240517P00180000 | 2024-05-15 11:10AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 1 | 21 | 156.25% |
| ONTO240517P00185000 | 2024-05-15 11:27AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | -1.65 | -97.06% | 2 | 22 | 142.19% |
| ONTO240517P00190000 | 2024-05-10 11:29AM EDT | 190.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 128.52% |
| ONTO240517P00195000 | 2024-05-10 9:45AM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 61 | 114.84% |
| ONTO240517P00200000 | 2024-05-15 9:44AM EDT | 200.00 | 0.10 | 0.00 | 0.90 | -0.90 | -90.00% | 1 | 35 | 105.18% |
| ONTO240517P00210000 | 2024-05-14 2:09PM EDT | 210.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 74.76% |
| ONTO240517P00220000 | 2024-05-10 3:58PM EDT | 220.00 | 3.18 | 0.00 | 3.10 | 0.00 | - | - | 2 | 73.97% |
| ONTO240517P00230000 | 2024-05-15 2:18PM EDT | 230.00 | 1.35 | 1.00 | 2.05 | -7.65 | -85.00% | 4 | 4 | 42.33% |
| ONTO240517P00270000 | 2024-05-10 9:33AM EDT | 270.00 | 40.50 | 34.30 | 38.50 | 0.00 | - | - | 0 | 141.11% |
© 2024 Yahoo. All rights reserved.