On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240628C00025000 | 2024-05-14 9:42AM EDT | 25.00 | 9.30 | 17.00 | 19.85 | 0.00 | - | - | 10 | 164.94% |
| ONON240628C00026000 | 2024-05-10 12:39PM EDT | 26.00 | 5.45 | 14.90 | 18.85 | 0.00 | - | - | 4 | 120.02% |
| ONON240628C00028000 | 2024-05-16 1:06PM EDT | 28.00 | 8.44 | 13.70 | 16.85 | 0.00 | - | - | 1 | 129.39% |
| ONON240628C00029000 | 2024-05-20 10:41AM EDT | 29.00 | 9.55 | 12.10 | 15.85 | 0.00 | - | 4 | 4 | 104.40% |
| ONON240628C00030000 | 2024-05-14 9:34AM EDT | 30.00 | 6.15 | 10.75 | 14.90 | 0.00 | - | 6 | 6 | 87.30% |
| ONON240628C00031000 | 2024-05-17 3:58PM EDT | 31.00 | 7.48 | 9.95 | 13.90 | 0.00 | - | 1 | 1 | 86.91% |
| ONON240628C00032000 | 2024-05-14 9:41AM EDT | 32.00 | 3.30 | 9.65 | 12.85 | 0.00 | - | 1 | 1 | 96.00% |
| ONON240628C00033000 | 2024-05-15 9:30AM EDT | 33.00 | 4.10 | 9.10 | 11.80 | 0.00 | - | - | 1 | 96.44% |
| ONON240628C00034000 | 2024-05-28 10:12AM EDT | 34.00 | 7.12 | 7.00 | 10.75 | 0.00 | - | 4 | 5 | 64.26% |
| ONON240628C00035000 | 2024-05-28 3:39PM EDT | 35.00 | 7.00 | 5.75 | 9.80 | 0.00 | - | 1 | 4 | 52.54% |
| ONON240628C00036000 | 2024-05-31 1:31PM EDT | 36.00 | 7.50 | 4.80 | 8.55 | +0.70 | +10.29% | 3 | 10 | 105.52% |
| ONON240628C00037000 | 2024-05-31 2:25PM EDT | 37.00 | 6.15 | 3.85 | 7.80 | +3.27 | +113.54% | 3 | 29 | 102.83% |
| ONON240628C00038000 | 2024-05-30 11:50AM EDT | 38.00 | 4.99 | 4.05 | 6.95 | 0.00 | - | 3 | 36 | 59.23% |
| ONON240628C00039000 | 2024-05-30 10:17AM EDT | 39.00 | 4.72 | 3.40 | 5.25 | 0.00 | - | 1 | 537 | 70.51% |
| ONON240628C00040000 | 2024-05-30 3:29PM EDT | 40.00 | 3.50 | 2.67 | 5.05 | 0.00 | - | 3 | 47 | 52.20% |
| ONON240628C00041000 | 2024-05-31 2:41PM EDT | 41.00 | 2.80 | 2.49 | 3.05 | -0.46 | -14.11% | 2 | 341 | 47.58% |
| ONON240628C00042000 | 2024-05-31 3:42PM EDT | 42.00 | 2.54 | 1.91 | 2.19 | +0.39 | +18.14% | 12 | 409 | 40.87% |
| ONON240628C00043000 | 2024-05-30 12:18PM EDT | 43.00 | 1.77 | 1.36 | 2.33 | 0.00 | - | 8 | 44 | 54.08% |
| ONON240628C00044000 | 2024-05-31 3:59PM EDT | 44.00 | 1.18 | 0.95 | 1.45 | -0.19 | -13.87% | 20 | 49 | 43.95% |
| ONON240628C00045000 | 2024-05-31 10:15AM EDT | 45.00 | 0.91 | 0.16 | 1.22 | -0.04 | -4.21% | 6 | 27 | 46.34% |
| ONON240628C00046000 | 2024-05-29 2:17PM EDT | 46.00 | 0.75 | 0.58 | 0.67 | 0.00 | - | - | 1 | 39.40% |
| ONON240628C00047000 | 2024-05-29 3:33PM EDT | 47.00 | 0.57 | 0.26 | 0.49 | 0.00 | - | - | 11 | 39.80% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240628P00024000 | 2024-05-13 3:42PM EDT | 24.00 | 1.05 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 184.28% |
| ONON240628P00025000 | 2024-05-13 3:42PM EDT | 25.00 | 0.49 | 0.00 | 1.51 | 0.00 | - | 2 | 16 | 157.42% |
| ONON240628P00027000 | 2024-05-16 9:59AM EDT | 27.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | - | 4 | 93.55% |
| ONON240628P00028000 | 2024-05-10 11:19AM EDT | 28.00 | 1.30 | 0.00 | 1.71 | 0.00 | - | - | 17 | 135.55% |
| ONON240628P00029000 | 2024-05-30 11:52AM EDT | 29.00 | 0.05 | 0.00 | 1.72 | 0.00 | - | 1 | 7 | 127.15% |
| ONON240628P00030000 | 2024-05-14 9:46AM EDT | 30.00 | 0.56 | 0.00 | 2.12 | 0.00 | - | 1 | 0 | 127.34% |
| ONON240628P00032000 | 2024-05-20 3:26PM EDT | 32.00 | 0.14 | 0.01 | 1.32 | 0.00 | - | 6 | 7 | 94.04% |
| ONON240628P00033000 | 2024-05-15 2:07PM EDT | 33.00 | 0.62 | 0.01 | 1.33 | 0.00 | - | - | 1 | 86.82% |
| ONON240628P00034000 | 2024-05-24 9:32AM EDT | 34.00 | 0.21 | 0.03 | 1.34 | 0.00 | - | 2 | 8 | 80.03% |
| ONON240628P00035000 | 2024-05-30 10:07AM EDT | 35.00 | 0.07 | 0.07 | 0.60 | 0.00 | - | 4 | 37 | 57.91% |
| ONON240628P00036000 | 2024-05-29 11:19AM EDT | 36.00 | 0.21 | 0.11 | 0.17 | 0.00 | - | 4 | 4 | 42.97% |
| ONON240628P00037000 | 2024-05-28 9:52AM EDT | 37.00 | 0.49 | 0.17 | 0.23 | 0.00 | - | 1 | 10 | 40.63% |
| ONON240628P00038000 | 2024-05-30 10:07AM EDT | 38.00 | 0.27 | 0.05 | 0.37 | 0.00 | - | 2 | 19 | 40.43% |
| ONON240628P00039000 | 2024-05-24 3:10PM EDT | 39.00 | 1.28 | 0.43 | 0.90 | 0.00 | - | 1 | 24 | 49.76% |
| ONON240628P00040000 | 2024-05-31 3:12PM EDT | 40.00 | 0.70 | 0.28 | 1.11 | -0.18 | -20.45% | 39 | 50 | 47.07% |
| ONON240628P00041000 | 2024-05-30 1:47PM EDT | 41.00 | 1.09 | 0.75 | 1.21 | 0.00 | - | 2 | 2 | 40.77% |
| ONON240628P00042000 | 2024-05-30 10:37AM EDT | 42.00 | 1.30 | 1.31 | 1.46 | 0.00 | - | 5 | 8 | 36.77% |
| ONON240628P00043000 | 2024-05-31 12:22PM EDT | 43.00 | 2.08 | 1.42 | 1.96 | +0.12 | +6.12% | 2 | 173 | 36.43% |
© 2024 Yahoo. All rights reserved.