Onto Innovation Inc. (ONTO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240621C00070000 | 2024-01-22 3:30PM EDT | 70.00 | 98.78 | 96.50 | 100.90 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00085000 | 2024-02-28 1:43PM EDT | 85.00 | 95.63 | 94.50 | 99.00 | 0.00 | - | - | 1 | 0.00% |
| ONTO240621C00090000 | 2024-03-13 2:52PM EDT | 90.00 | 89.04 | 93.20 | 97.40 | 0.00 | - | - | 1 | 0.00% |
| ONTO240621C00100000 | 2024-04-19 9:40AM EDT | 100.00 | 77.75 | 122.00 | 126.20 | 0.00 | - | 8 | 9 | 360.45% |
| ONTO240621C00105000 | 2024-04-11 12:39PM EDT | 105.00 | 84.23 | 117.50 | 121.60 | 0.00 | - | 22 | 13 | 350.10% |
| ONTO240621C00110000 | 2024-02-09 2:10PM EDT | 110.00 | 71.50 | 75.80 | 80.00 | 0.00 | - | 7 | 20 | 0.00% |
| ONTO240621C00115000 | 2024-02-12 4:49PM EDT | 115.00 | 62.28 | 62.50 | 66.50 | 0.00 | - | 1 | 1 | 0.00% |
| ONTO240621C00130000 | 2024-02-22 2:34PM EDT | 130.00 | 53.00 | 54.00 | 58.00 | 0.00 | - | 2 | 4 | 0.00% |
| ONTO240621C00135000 | 2024-01-23 3:45PM EDT | 135.00 | 39.50 | 46.10 | 50.70 | 0.00 | - | 1 | 1 | 0.00% |
| ONTO240621C00140000 | 2024-05-31 1:39PM EDT | 140.00 | 71.20 | 76.50 | 81.40 | 0.00 | - | 1 | 0 | 104.30% |
| ONTO240621C00145000 | 2024-06-06 3:33PM EDT | 145.00 | 71.25 | 71.50 | 75.50 | 0.00 | - | 1 | 11 | 156.64% |
| ONTO240621C00150000 | 2024-06-05 3:37PM EDT | 150.00 | 73.20 | 66.50 | 70.50 | 0.00 | - | 1 | 9 | 146.05% |
| ONTO240621C00155000 | 2024-05-20 1:58PM EDT | 155.00 | 74.62 | 61.50 | 66.30 | 0.00 | - | 10 | 64 | 75.78% |
| ONTO240621C00160000 | 2024-05-02 1:13PM EDT | 160.00 | 36.00 | 54.50 | 58.80 | 0.00 | - | 1 | 176 | 0.00% |
| ONTO240621C00165000 | 2024-05-08 11:23AM EDT | 165.00 | 43.00 | 50.50 | 54.50 | 0.00 | - | 1 | 49 | 93.85% |
| ONTO240621C00170000 | 2024-04-18 9:39AM EDT | 170.00 | 19.00 | 52.50 | 56.60 | 0.00 | - | 2 | 2 | 157.96% |
| ONTO240621C00175000 | 2024-04-22 1:01PM EDT | 175.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ONTO240621C00180000 | 2024-05-14 3:36PM EDT | 180.00 | 48.40 | 36.80 | 41.40 | 0.00 | - | 1 | 8 | 57.72% |
| ONTO240621C00185000 | 2024-05-22 11:55AM EDT | 185.00 | 47.00 | 31.80 | 36.50 | 0.00 | - | 1 | 4 | 52.54% |
| ONTO240621C00190000 | 2024-05-23 3:47PM EDT | 190.00 | 38.50 | 27.00 | 31.00 | 0.00 | - | 1 | 42 | 75.12% |
| ONTO240621C00195000 | 2024-05-31 10:17AM EDT | 195.00 | 25.17 | 22.70 | 26.90 | 0.00 | - | 1 | 15 | 50.68% |
| ONTO240621C00200000 | 2024-05-28 3:51PM EDT | 200.00 | 31.00 | 18.30 | 21.80 | 0.00 | - | 2 | 68 | 63.18% |
| ONTO240621C00210000 | 2024-06-10 2:31PM EDT | 210.00 | 11.60 | 11.20 | 12.90 | +0.70 | +6.42% | 12 | 36 | 49.51% |
| ONTO240621C00220000 | 2024-06-10 10:18AM EDT | 220.00 | 6.92 | 5.30 | 6.60 | -0.08 | -1.14% | 3 | 151 | 45.12% |
| ONTO240621C00230000 | 2024-06-06 3:36PM EDT | 230.00 | 2.50 | 2.15 | 3.00 | 0.00 | - | 1 | 218 | 44.69% |
| ONTO240621C00240000 | 2024-05-31 1:56PM EDT | 240.00 | 1.38 | 0.75 | 1.40 | 0.00 | - | 20 | 49 | 47.14% |
| ONTO240621C00250000 | 2024-05-31 1:56PM EDT | 250.00 | 0.78 | 0.00 | 1.15 | 0.00 | - | 21 | 55 | 57.28% |
| ONTO240621C00260000 | 2024-06-05 9:36AM EDT | 260.00 | 1.51 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 61.94% |
| ONTO240621C00270000 | 2024-05-31 10:23AM EDT | 270.00 | 1.20 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 69.92% |
| ONTO240621C00280000 | 2024-04-10 3:53PM EDT | 280.00 | 0.90 | 0.60 | 1.60 | 0.00 | - | - | 2 | 89.04% |
| ONTO240621C00290000 | 2024-06-06 11:34AM EDT | 290.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 21 | 73.05% |
| ONTO240621C00320000 | 2024-06-05 1:37PM EDT | 320.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 110.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240621P00080000 | 2024-03-04 11:18AM EDT | 80.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 14 | 12 | 366.65% |
| ONTO240621P00085000 | 2024-05-01 3:35PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 181.25% |
| ONTO240621P00095000 | 2023-11-01 11:16AM EDT | 95.00 | 8.70 | 1.80 | 2.80 | 0.00 | - | - | 15 | 307.23% |
| ONTO240621P00100000 | 2023-11-07 1:37PM EDT | 100.00 | 7.40 | 2.70 | 3.40 | 0.00 | - | - | 14 | 311.04% |
| ONTO240621P00105000 | 2024-01-02 10:35AM EDT | 105.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 50.00% |
| ONTO240621P00110000 | 2024-05-10 3:11PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 133.59% |
| ONTO240621P00115000 | 2023-12-07 12:44PM EDT | 115.00 | 6.10 | 5.20 | 7.80 | 0.00 | - | 1 | 1 | 327.69% |
| ONTO240621P00120000 | 2024-05-02 11:03AM EDT | 120.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 234.13% |
| ONTO240621P00125000 | 2024-05-03 9:31AM EDT | 125.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 220.80% |
| ONTO240621P00130000 | 2024-05-03 9:31AM EDT | 130.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 207.96% |
| ONTO240621P00135000 | 2024-02-14 3:42PM EDT | 135.00 | 4.40 | 2.30 | 3.30 | 0.00 | - | 1 | 1 | 203.54% |
| ONTO240621P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 183.57% |
| ONTO240621P00145000 | 2024-04-30 12:27PM EDT | 145.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 171.92% |
| ONTO240621P00150000 | 2024-04-23 11:24AM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| ONTO240621P00155000 | 2024-04-29 12:35PM EDT | 155.00 | 2.60 | 0.00 | 1.85 | 0.00 | - | 5 | 7 | 119.09% |
| ONTO240621P00160000 | 2024-05-17 2:13PM EDT | 160.00 | 0.62 | 0.00 | 1.20 | 0.00 | - | 5 | 17 | 100.68% |
| ONTO240621P00165000 | 2024-05-15 10:03AM EDT | 165.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 95.95% |
| ONTO240621P00170000 | 2024-04-03 11:50AM EDT | 170.00 | 8.00 | 2.90 | 3.50 | 0.00 | - | 10 | 28 | 128.91% |
| ONTO240621P00175000 | 2024-05-09 10:07AM EDT | 175.00 | 1.85 | 0.00 | 1.80 | 0.00 | - | 10 | 13 | 83.20% |
| ONTO240621P00180000 | 2024-05-23 3:39PM EDT | 180.00 | 0.80 | 0.00 | 1.80 | 0.00 | - | 10 | 19 | 74.80% |
| ONTO240621P00185000 | 2024-05-10 12:44PM EDT | 185.00 | 1.05 | 0.00 | 3.10 | 0.00 | - | 1 | 0 | 76.83% |
| ONTO240621P00190000 | 2024-06-10 2:01PM EDT | 190.00 | 0.43 | 0.00 | 0.85 | -1.71 | -79.91% | 1 | 14 | 57.37% |
| ONTO240621P00195000 | 2024-06-10 2:01PM EDT | 195.00 | 0.72 | 0.45 | 1.60 | -0.26 | -26.53% | 1 | 6 | 51.78% |
| ONTO240621P00200000 | 2024-06-04 1:06PM EDT | 200.00 | 4.70 | 0.80 | 1.70 | 0.00 | - | 6 | 12 | 51.07% |
| ONTO240621P00210000 | 2024-06-10 9:58AM EDT | 210.00 | 4.00 | 2.15 | 3.60 | -0.15 | -3.61% | 1 | 108 | 46.27% |
| ONTO240621P00220000 | 2024-05-23 12:42PM EDT | 220.00 | 5.20 | 6.30 | 7.70 | 0.00 | - | 20 | 0 | 44.81% |
| ONTO240621P00230000 | 2024-05-30 10:00AM EDT | 230.00 | 11.20 | 11.00 | 14.60 | 0.00 | - | 2 | 0 | 48.00% |
| ONTO240621P00240000 | 2024-05-31 10:12AM EDT | 240.00 | 23.00 | 19.60 | 24.00 | 0.00 | - | 2 | 8 | 60.86% |
© 2024 Yahoo. All rights reserved.