On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240524C00025000 | 2024-05-14 9:47AM EDT | 25.00 | 10.10 | 13.00 | 15.15 | 0.00 | - | 2 | 2 | 356.64% |
| ONON240524C00026000 | 2024-05-13 9:51AM EDT | 26.00 | 5.50 | 11.05 | 14.55 | 0.00 | - | 1 | 1 | 288.28% |
| ONON240524C00027000 | 2024-05-08 1:54PM EDT | 27.00 | 6.35 | 9.90 | 13.55 | 0.00 | - | - | 2 | 253.13% |
| ONON240524C00027500 | 2024-05-10 2:22PM EDT | 27.50 | 3.80 | 10.30 | 12.80 | 0.00 | - | - | 3 | 291.80% |
| ONON240524C00028000 | 2024-05-06 2:36PM EDT | 28.00 | 6.50 | 9.80 | 12.30 | 0.00 | - | 10 | 12 | 280.08% |
| ONON240524C00028500 | 2024-05-13 1:14PM EDT | 28.50 | 3.05 | 8.45 | 11.80 | 0.00 | - | 18 | 17 | 204.30% |
| ONON240524C00029000 | 2024-05-14 12:07PM EDT | 29.00 | 7.00 | 8.00 | 11.30 | 0.00 | - | 6 | 20 | 199.41% |
| ONON240524C00029500 | 2024-05-14 12:19PM EDT | 29.50 | 6.75 | 8.30 | 10.80 | 0.00 | - | 1 | 4 | 245.90% |
| ONON240524C00030000 | 2024-05-17 2:29PM EDT | 30.00 | 8.40 | 8.00 | 8.95 | +0.25 | +3.07% | 5 | 78 | 145.31% |
| ONON240524C00030500 | 2024-05-20 2:53PM EDT | 30.50 | 7.60 | 7.40 | 9.60 | +0.20 | +2.70% | 17 | 3,878 | 217.77% |
| ONON240524C00031000 | 2024-05-16 10:37AM EDT | 31.00 | 5.60 | 5.90 | 9.30 | 0.00 | - | 1 | 45 | 153.91% |
| ONON240524C00031500 | 2024-05-17 11:30AM EDT | 31.50 | 7.18 | 5.60 | 8.80 | 0.00 | - | 3 | 21 | 159.77% |
| ONON240524C00032000 | 2024-05-17 3:41PM EDT | 32.00 | 6.35 | 6.00 | 7.90 | 0.00 | - | 14 | 111 | 180.08% |
| ONON240524C00032500 | 2024-05-20 12:46PM EDT | 32.50 | 5.58 | 4.30 | 7.80 | -0.22 | -3.79% | 1 | 90 | 119.53% |
| ONON240524C00033000 | 2024-05-17 3:46PM EDT | 33.00 | 5.27 | 4.00 | 7.20 | 0.00 | - | 7 | 467 | 118.36% |
| ONON240524C00033500 | 2024-05-14 3:13PM EDT | 33.50 | 2.99 | 4.30 | 5.00 | 0.00 | - | 9 | 22 | 94.53% |
| ONON240524C00034000 | 2024-05-15 2:00PM EDT | 34.00 | 4.13 | 4.25 | 4.60 | +1.79 | +76.50% | 1 | 61 | 72.66% |
| ONON240524C00034500 | 2024-05-17 1:44PM EDT | 34.50 | 3.68 | 3.75 | 4.10 | 0.00 | - | 4 | 18 | 65.23% |
| ONON240524C00035000 | 2024-05-20 2:43PM EDT | 35.00 | 3.00 | 3.25 | 3.55 | -0.45 | -13.04% | 4 | 227 | 52.34% |
| ONON240524C00035500 | 2024-05-17 9:55AM EDT | 35.50 | 2.70 | 2.61 | 3.85 | 0.00 | - | 11 | 128 | 87.11% |
| ONON240524C00036000 | 2024-05-20 3:58PM EDT | 36.00 | 2.49 | 2.42 | 2.55 | -0.02 | -0.80% | 11 | 147 | 52.34% |
| ONON240524C00036500 | 2024-05-20 1:28PM EDT | 36.50 | 1.37 | 1.99 | 2.04 | -0.63 | -31.50% | 9 | 143 | 50.00% |
| ONON240524C00037000 | 2024-05-20 3:24PM EDT | 37.00 | 1.52 | 1.56 | 1.67 | +0.02 | +1.33% | 135 | 1,397 | 51.86% |
| ONON240524C00037500 | 2024-05-20 2:31PM EDT | 37.50 | 0.84 | 1.18 | 1.22 | -0.69 | -45.10% | 42 | 113 | 44.73% |
| ONON240524C00038000 | 2024-05-20 3:58PM EDT | 38.00 | 0.88 | 0.85 | 0.88 | +0.08 | +10.00% | 339 | 289 | 42.97% |
| ONON240524C00038500 | 2024-05-20 3:38PM EDT | 38.50 | 0.54 | 0.58 | 0.61 | -0.03 | -5.26% | 124 | 165 | 42.19% |
| ONON240524C00039000 | 2024-05-20 3:40PM EDT | 39.00 | 0.37 | 0.38 | 0.41 | -0.11 | -22.92% | 437 | 149 | 42.29% |
| ONON240524C00039500 | 2024-05-20 3:58PM EDT | 39.50 | 0.25 | 0.24 | 0.27 | -0.02 | -7.41% | 302 | 22 | 42.87% |
| ONON240524C00040000 | 2024-05-20 3:56PM EDT | 40.00 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 242 | 2,562 | 42.29% |
| ONON240524C00040500 | 2024-05-20 11:50AM EDT | 40.50 | 0.05 | 0.08 | 0.61 | -0.11 | -68.75% | 16 | 16 | 66.80% |
| ONON240524C00041000 | 2024-05-20 10:27AM EDT | 41.00 | 0.05 | 0.04 | 0.08 | -0.12 | -70.59% | 22 | 16 | 47.07% |
| ONON240524C00041500 | 2024-05-20 11:50AM EDT | 41.50 | 0.05 | 0.02 | 0.13 | -0.08 | -61.54% | 5 | 4 | 52.34% |
| ONON240524C00042000 | 2024-05-17 2:59PM EDT | 42.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 14 | 118 | 75.78% |
| ONON240524C00042500 | 2024-05-17 3:38PM EDT | 42.50 | 0.06 | 0.00 | 1.29 | 0.00 | - | 18 | 18 | 124.32% |
| ONON240524C00043000 | 2024-05-14 9:30AM EDT | 43.00 | 0.21 | 0.00 | 1.07 | 0.00 | - | 5 | 6 | 122.85% |
| ONON240524C00044000 | 2024-05-20 1:44PM EDT | 44.00 | 0.01 | 0.01 | 0.15 | -0.04 | -80.00% | 1 | 295 | 81.64% |
| ONON240524C00047500 | 2024-05-17 3:49PM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 89.06% |
| ONON240524C00048000 | 2024-05-17 3:29PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 690 | 690 | 92.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240524P00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | - | 1 | 397.27% |
| ONON240524P00023000 | 2024-05-14 12:43PM EDT | 23.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 396.09% |
| ONON240524P00023500 | 2024-05-14 9:30AM EDT | 23.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 33 | 382.81% |
| ONON240524P00024000 | 2024-05-14 10:29AM EDT | 24.00 | 0.08 | 0.00 | 1.86 | 0.00 | - | 20 | 21 | 415.23% |
| ONON240524P00024500 | 2024-05-14 1:42PM EDT | 24.50 | 0.04 | 0.00 | 2.05 | 0.00 | - | 5 | 5 | 414.65% |
| ONON240524P00025000 | 2024-05-17 1:46PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 150.00% |
| ONON240524P00025500 | 2024-05-14 2:10PM EDT | 25.50 | 0.01 | 0.00 | 2.05 | 0.00 | - | 3 | 3 | 386.72% |
| ONON240524P00026000 | 2024-05-17 12:12PM EDT | 26.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | 8 | 10 | 378.32% |
| ONON240524P00026500 | 2024-05-14 11:43AM EDT | 26.50 | 0.02 | 0.00 | 1.99 | 0.00 | - | 3 | 3 | 356.25% |
| ONON240524P00027000 | 2024-05-17 10:14AM EDT | 27.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 168.75% |
| ONON240524P00027500 | 2024-05-17 10:50AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 135.94% |
| ONON240524P00028000 | 2024-05-17 2:52PM EDT | 28.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 7 | 164 | 272.85% |
| ONON240524P00028500 | 2024-05-17 3:51PM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 20 | 121.88% |
| ONON240524P00029000 | 2024-05-20 1:16PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 742 | 109.38% |
| ONON240524P00029500 | 2024-05-20 10:37AM EDT | 29.50 | 0.01 | 0.00 | 1.25 | -1.43 | -99.31% | 10 | 401 | 237.89% |
| ONON240524P00030000 | 2024-05-16 11:33AM EDT | 30.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 2 | 160 | 228.13% |
| ONON240524P00030500 | 2024-05-14 10:39AM EDT | 30.50 | 0.32 | 0.00 | 1.27 | 0.00 | - | 10 | 115 | 217.19% |
| ONON240524P00031000 | 2024-05-14 12:45PM EDT | 31.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 3 | 132 | 90.63% |
| ONON240524P00031500 | 2024-05-20 9:30AM EDT | 31.50 | 0.38 | 0.00 | 1.81 | +0.30 | +375.00% | 9 | 171 | 223.63% |
| ONON240524P00032000 | 2024-05-20 9:30AM EDT | 32.00 | 0.39 | 0.01 | 0.39 | +0.31 | +387.50% | 9 | 458 | 129.69% |
| ONON240524P00032500 | 2024-05-15 11:56AM EDT | 32.50 | 0.10 | 0.00 | 1.80 | 0.00 | - | 9 | 12 | 200.20% |
| ONON240524P00033000 | 2024-05-16 12:42PM EDT | 33.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 7 | 221 | 104.30% |
| ONON240524P00033500 | 2024-05-20 1:51PM EDT | 33.50 | 0.02 | 0.00 | 0.30 | -0.22 | -91.67% | 3 | 12 | 96.48% |
| ONON240524P00034000 | 2024-05-17 2:25PM EDT | 34.00 | 0.02 | 0.01 | 0.35 | 0.00 | - | 13 | 83 | 92.77% |
| ONON240524P00034500 | 2024-05-20 10:34AM EDT | 34.50 | 0.02 | 0.00 | 0.27 | -0.03 | -60.00% | 31 | 59 | 77.93% |
| ONON240524P00035000 | 2024-05-20 2:04PM EDT | 35.00 | 0.07 | 0.01 | 0.06 | +0.01 | +16.67% | 6 | 276 | 51.17% |
| ONON240524P00035500 | 2024-05-20 9:39AM EDT | 35.50 | 0.06 | 0.02 | 0.31 | -0.01 | -14.29% | 1 | 90 | 65.63% |
| ONON240524P00036000 | 2024-05-20 2:04PM EDT | 36.00 | 0.14 | 0.05 | 0.08 | +0.03 | +27.27% | 111 | 223 | 46.29% |
| ONON240524P00036500 | 2024-05-20 2:04PM EDT | 36.50 | 0.10 | 0.07 | 0.11 | -0.05 | -33.33% | 71 | 161 | 42.38% |
| ONON240524P00037000 | 2024-05-20 2:12PM EDT | 37.00 | 0.37 | 0.16 | 0.18 | +0.09 | +32.14% | 340 | 239 | 41.02% |
| ONON240524P00037500 | 2024-05-20 3:39PM EDT | 37.50 | 0.30 | 0.25 | 0.29 | -0.07 | -18.92% | 240 | 146 | 39.65% |
| ONON240524P00038000 | 2024-05-20 3:40PM EDT | 38.00 | 0.51 | 0.43 | 0.46 | -0.14 | -21.54% | 342 | 612 | 39.06% |
| ONON240524P00038500 | 2024-05-20 3:59PM EDT | 38.50 | 0.66 | 0.65 | 0.69 | -0.27 | -29.03% | 252 | 1,933 | 38.48% |
| ONON240524P00039000 | 2024-05-20 3:29PM EDT | 39.00 | 0.94 | 0.94 | 0.99 | -0.09 | -8.74% | 64 | 149 | 38.28% |
| ONON240524P00039500 | 2024-05-20 3:24PM EDT | 39.50 | 1.62 | 1.26 | 1.36 | +0.01 | +0.62% | 3 | 9 | 38.97% |
| ONON240524P00040000 | 2024-05-20 12:15PM EDT | 40.00 | 2.16 | 1.71 | 1.78 | +0.21 | +10.77% | 6 | 8 | 40.23% |
| ONON240524P00041000 | 2024-05-20 11:37AM EDT | 41.00 | 3.15 | 2.46 | 3.60 | +0.52 | +19.77% | 3 | 3 | 78.91% |
© 2024 Yahoo. All rights reserved.