On Holding AG (ONON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240503C00025000 | 2024-04-18 9:35AM EDT | 25.00 | 7.40 | 7.55 | 7.65 | 0.00 | - | - | 1 | 0.00% |
| ONON240503C00029000 | 2024-04-12 2:38PM EDT | 29.00 | 3.95 | 2.52 | 3.70 | 0.00 | - | 10 | 1 | 0.00% |
| ONON240503C00030000 | 2024-04-26 1:27PM EDT | 30.00 | 2.69 | 2.53 | 2.89 | 0.00 | - | 6 | 3 | 70.12% |
| ONON240503C00030500 | 2024-04-25 2:11PM EDT | 30.50 | 2.01 | 1.96 | 2.24 | 0.00 | - | - | 5 | 0.00% |
| ONON240503C00031000 | 2024-04-29 1:20PM EDT | 31.00 | 1.76 | 1.69 | 1.75 | 0.00 | - | 10 | 40 | 0.00% |
| ONON240503C00031500 | 2024-04-29 2:20PM EDT | 31.50 | 1.25 | 1.29 | 1.37 | 0.00 | - | 23 | 34 | 37.89% |
| ONON240503C00032000 | 2024-04-30 10:23AM EDT | 32.00 | 0.96 | 0.94 | 0.99 | +0.03 | +3.23% | 5 | 206 | 38.67% |
| ONON240503C00032500 | 2024-04-30 10:18AM EDT | 32.50 | 0.66 | 0.64 | 0.69 | +0.03 | +4.76% | 16 | 1,153 | 40.33% |
| ONON240503C00033000 | 2024-04-30 10:03AM EDT | 33.00 | 0.45 | 0.43 | 0.47 | +0.01 | +2.27% | 17 | 408 | 42.38% |
| ONON240503C00033500 | 2024-04-30 9:40AM EDT | 33.50 | 0.27 | 0.27 | 0.30 | -0.07 | -20.59% | 1 | 207 | 43.16% |
| ONON240503C00034000 | 2024-04-30 9:47AM EDT | 34.00 | 0.24 | 0.16 | 0.20 | +0.04 | +20.00% | 5 | 364 | 45.70% |
| ONON240503C00034500 | 2024-04-30 9:58AM EDT | 34.50 | 0.15 | 0.10 | 0.12 | +0.01 | +7.14% | 2 | 85 | 46.48% |
| ONON240503C00035000 | 2024-04-30 10:09AM EDT | 35.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 1 | 324 | 48.83% |
| ONON240503C00035500 | 2024-04-29 12:19PM EDT | 35.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 5 | 75 | 50.39% |
| ONON240503C00036000 | 2024-04-29 1:09PM EDT | 36.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 279 | 578 | 53.13% |
| ONON240503C00036500 | 2024-04-29 10:16AM EDT | 36.50 | 0.06 | 0.00 | 0.09 | 0.00 | - | 10 | 28 | 62.11% |
| ONON240503C00037000 | 2024-04-23 12:25PM EDT | 37.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 1 | 4 | 92.77% |
| ONON240503C00037500 | 2024-04-15 10:16AM EDT | 37.50 | 0.17 | 0.00 | 0.40 | 0.00 | - | - | 2 | 104.49% |
| ONON240503C00038000 | 2024-04-29 10:13AM EDT | 38.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 52 | 62 | 69.53% |
| ONON240503C00038500 | 2024-04-29 10:10AM EDT | 38.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 77.34% |
| ONON240503C00039000 | 2024-04-04 11:50AM EDT | 39.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 2 | 12 | 220.12% |
| ONON240503C00040000 | 2024-03-28 12:25PM EDT | 40.00 | 0.40 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 81.25% |
| ONON240503C00041000 | 2024-03-27 12:08PM EDT | 41.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 158.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240503P00025000 | 2024-04-12 3:52PM EDT | 25.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 30 | 0 | 194.53% |
| ONON240503P00026500 | 2024-04-25 12:21PM EDT | 26.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 14 | 161.72% |
| ONON240503P00028000 | 2024-04-22 10:15AM EDT | 28.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 129.30% |
| ONON240503P00029000 | 2024-04-29 10:13AM EDT | 29.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 60.16% |
| ONON240503P00029500 | 2024-04-25 3:51PM EDT | 29.50 | 0.12 | 0.01 | 0.05 | 0.00 | - | - | 1 | 57.03% |
| ONON240503P00030000 | 2024-04-29 10:31AM EDT | 30.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 13 | 222 | 55.08% |
| ONON240503P00030500 | 2024-04-29 11:24AM EDT | 30.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 6 | 44 | 52.73% |
| ONON240503P00031000 | 2024-04-30 9:34AM EDT | 31.00 | 0.19 | 0.12 | 0.14 | +0.10 | +111.11% | 20 | 302 | 50.78% |
| ONON240503P00031500 | 2024-04-30 9:30AM EDT | 31.50 | 0.18 | 0.21 | 0.24 | -0.10 | -35.71% | 11 | 137 | 50.39% |
| ONON240503P00032000 | 2024-04-30 9:40AM EDT | 32.00 | 0.35 | 0.34 | 0.37 | -0.14 | -28.57% | 11 | 1,037 | 50.59% |
| ONON240503P00032500 | 2024-04-29 2:12PM EDT | 32.50 | 0.70 | 0.55 | 0.59 | 0.00 | - | 370 | 886 | 50.78% |
| ONON240503P00033000 | 2024-04-29 2:12PM EDT | 33.00 | 0.99 | 0.82 | 0.87 | 0.00 | - | 9 | 284 | 52.34% |
| ONON240503P00033500 | 2024-04-29 3:03PM EDT | 33.50 | 1.28 | 1.15 | 1.20 | -0.10 | -7.25% | 1 | 12 | 54.10% |
| ONON240503P00034000 | 2024-04-30 9:54AM EDT | 34.00 | 1.37 | 1.38 | 1.61 | +0.08 | +6.20% | 1 | 18 | 50.98% |
| ONON240503P00034500 | 2024-04-29 10:16AM EDT | 34.50 | 1.38 | 1.95 | 2.03 | 0.00 | - | 4 | 34 | 60.74% |
| ONON240503P00035000 | 2024-04-29 10:06AM EDT | 35.00 | 2.06 | 2.34 | 2.55 | 0.00 | - | 6 | 248 | 65.43% |
| ONON240503P00036000 | 2024-04-09 10:38AM EDT | 36.00 | 3.62 | 3.35 | 3.50 | 0.00 | - | 18 | 110 | 79.88% |
© 2024 Yahoo. All rights reserved.