On Holding AG (ONON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240705C00030000 | 2024-05-30 9:30AM EDT | 30.00 | 13.25 | 8.50 | 8.75 | 0.00 | - | 10 | 10 | 71.88% |
| ONON240705C00032000 | 2024-05-29 2:09PM EDT | 32.00 | 10.90 | 6.55 | 7.00 | 0.00 | - | 1 | 1 | 81.25% |
| ONON240705C00033000 | 2024-06-14 11:52AM EDT | 33.00 | 8.99 | 5.55 | 6.00 | 0.00 | - | 5 | 5 | 70.70% |
| ONON240705C00035000 | 2024-06-24 3:11PM EDT | 35.00 | 4.50 | 3.60 | 3.75 | 0.00 | - | 10 | 11 | 47.66% |
| ONON240705C00036000 | 2024-06-21 3:48PM EDT | 36.00 | 3.96 | 2.72 | 2.87 | 0.00 | - | 1 | 11 | 45.61% |
| ONON240705C00037000 | 2024-06-25 2:42PM EDT | 37.00 | 1.97 | 1.89 | 2.13 | -3.86 | -66.21% | 7 | 8 | 46.39% |
| ONON240705C00038000 | 2024-06-21 12:14PM EDT | 38.00 | 1.96 | 1.20 | 1.26 | 0.00 | - | 22 | 22 | 36.72% |
| ONON240705C00038500 | 2024-06-26 9:50AM EDT | 38.50 | 1.46 | 0.94 | 0.98 | -0.04 | -2.67% | 2 | 20 | 36.52% |
| ONON240705C00039000 | 2024-06-26 1:44PM EDT | 39.00 | 0.77 | 0.71 | 0.76 | -0.31 | -28.70% | 3 | 34 | 36.91% |
| ONON240705C00039500 | 2024-06-25 2:47PM EDT | 39.50 | 1.05 | 0.52 | 0.57 | -0.07 | -6.25% | 5 | 33 | 36.96% |
| ONON240705C00040000 | 2024-06-26 1:46PM EDT | 40.00 | 0.42 | 0.38 | 0.42 | -0.09 | -17.65% | 140 | 134 | 37.11% |
| ONON240705C00040500 | 2024-06-25 12:04PM EDT | 40.50 | 0.33 | 0.27 | 0.30 | -0.37 | -52.86% | 33 | 100 | 37.01% |
| ONON240705C00041000 | 2024-06-26 9:52AM EDT | 41.00 | 0.38 | 0.18 | 0.21 | -0.06 | -13.64% | 1 | 94 | 37.11% |
| ONON240705C00041500 | 2024-06-26 10:49AM EDT | 41.50 | 0.32 | 0.13 | 0.16 | +0.12 | +60.00% | 33 | 1,197 | 38.28% |
| ONON240705C00042000 | 2024-06-25 2:34PM EDT | 42.00 | 0.24 | 0.09 | 0.12 | +0.03 | +14.29% | 70 | 592 | 39.26% |
| ONON240705C00042500 | 2024-06-24 12:30PM EDT | 42.50 | 0.21 | 0.06 | 0.09 | 0.00 | - | 2 | 334 | 40.23% |
| ONON240705C00043000 | 2024-06-26 9:58AM EDT | 43.00 | 0.12 | 0.03 | 0.08 | +0.01 | +9.09% | 42 | 362 | 42.77% |
| ONON240705C00043500 | 2024-06-24 12:30PM EDT | 43.50 | 0.12 | 0.02 | 0.08 | 0.00 | - | 1 | 12 | 46.29% |
| ONON240705C00044000 | 2024-06-26 11:37AM EDT | 44.00 | 0.07 | 0.01 | 0.07 | -0.03 | -30.00% | 5 | 68 | 48.44% |
| ONON240705C00044500 | 2024-06-24 11:21AM EDT | 44.50 | 0.05 | 0.01 | 0.09 | -0.01 | -16.67% | 6 | 64 | 54.30% |
| ONON240705C00045000 | 2024-06-25 3:58PM EDT | 45.00 | 0.10 | 0.01 | 0.09 | +0.04 | +66.67% | 2 | 391 | 51.37% |
| ONON240705C00045500 | 2024-06-18 12:48PM EDT | 45.50 | 0.25 | 0.01 | 0.10 | 0.00 | - | - | 2 | 55.27% |
| ONON240705C00046000 | 2024-06-24 10:08AM EDT | 46.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 136 | 57.42% |
| ONON240705C00047000 | 2024-06-24 9:40AM EDT | 47.00 | 0.03 | 0.01 | 0.97 | 0.00 | - | 2 | 65 | 106.06% |
| ONON240705C00047500 | 2024-06-17 2:07PM EDT | 47.50 | 0.14 | 0.01 | 0.10 | 0.00 | - | - | 3 | 66.80% |
| ONON240705C00048000 | 2024-06-11 12:02PM EDT | 48.00 | 0.29 | 0.01 | 1.63 | 0.00 | - | - | 11 | 134.08% |
| ONON240705C00049000 | 2024-06-26 11:12AM EDT | 49.00 | 0.01 | 0.01 | 0.10 | -0.14 | -93.33% | 1 | 86 | 74.61% |
| ONON240705C00050000 | 2024-06-12 10:07AM EDT | 50.00 | 0.13 | 0.00 | 2.00 | 0.00 | - | 8 | 4 | 159.57% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240705P00025000 | 2024-06-20 9:56AM EDT | 25.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 216.21% |
| ONON240705P00028000 | 2024-06-21 1:19PM EDT | 28.00 | 0.01 | 0.01 | 2.14 | 0.00 | - | 6 | 6 | 208.98% |
| ONON240705P00034000 | 2024-05-30 3:48PM EDT | 34.00 | 0.15 | 0.01 | 0.64 | 0.00 | - | 8 | 8 | 72.56% |
| ONON240705P00035000 | 2024-06-25 9:34AM EDT | 35.00 | 0.13 | 0.06 | 0.09 | +0.07 | +116.67% | 8 | 72 | 41.80% |
| ONON240705P00036000 | 2024-06-26 1:12PM EDT | 36.00 | 0.15 | 0.13 | 0.16 | +0.04 | +36.36% | 3 | 22 | 38.09% |
| ONON240705P00036500 | 2024-06-26 10:47AM EDT | 36.50 | 0.10 | 0.21 | 0.24 | -0.10 | -50.00% | 9 | 37 | 37.89% |
| ONON240705P00037000 | 2024-06-26 9:59AM EDT | 37.00 | 0.17 | 0.31 | 0.34 | -0.21 | -55.26% | 2 | 33 | 37.21% |
| ONON240705P00038000 | 2024-06-26 1:41PM EDT | 38.00 | 0.65 | 0.62 | 0.65 | +0.20 | +44.44% | 90 | 115 | 36.33% |
| ONON240705P00038500 | 2024-06-25 3:43PM EDT | 38.50 | 0.77 | 0.85 | 0.88 | +0.07 | +10.00% | 1 | 30 | 36.52% |
| ONON240705P00039000 | 2024-06-26 1:29PM EDT | 39.00 | 1.10 | 1.10 | 1.16 | +0.26 | +30.95% | 8 | 26 | 36.91% |
| ONON240705P00039500 | 2024-06-26 1:37PM EDT | 39.50 | 1.45 | 1.41 | 1.48 | -0.07 | -4.61% | 29 | 26 | 37.40% |
| ONON240705P00040000 | 2024-06-26 11:25AM EDT | 40.00 | 1.39 | 1.76 | 2.16 | -0.03 | -2.11% | 13 | 87 | 51.86% |
| ONON240705P00040500 | 2024-06-26 10:16AM EDT | 40.50 | 1.30 | 2.17 | 2.36 | -0.37 | -22.16% | 1 | 51 | 44.92% |
| ONON240705P00041000 | 2024-06-26 12:44PM EDT | 41.00 | 2.46 | 2.53 | 2.67 | +0.28 | +12.84% | 2 | 100 | 40.63% |
| ONON240705P00041500 | 2024-06-26 11:47AM EDT | 41.50 | 2.60 | 3.00 | 3.10 | -0.37 | -12.46% | 15 | 92 | 41.11% |
| ONON240705P00042000 | 2024-06-26 9:51AM EDT | 42.00 | 2.87 | 3.45 | 3.65 | 0.00 | - | 10 | 34 | 48.93% |
| ONON240705P00042500 | 2024-06-26 11:04AM EDT | 42.50 | 3.10 | 3.90 | 4.10 | -0.05 | -1.59% | 2 | 98 | 49.81% |
| ONON240705P00043000 | 2024-06-17 9:30AM EDT | 43.00 | 2.68 | 4.45 | 4.60 | 0.00 | - | 1 | 81 | 53.91% |
| ONON240705P00044000 | 2024-06-21 3:50PM EDT | 44.00 | 4.21 | 5.35 | 6.30 | 0.00 | - | 25 | 104 | 77.64% |
| ONON240705P00044500 | 2024-06-18 3:32PM EDT | 44.50 | 2.66 | 5.75 | 6.10 | 0.00 | - | - | 0 | 65.63% |
| ONON240705P00045000 | 2024-06-12 3:59PM EDT | 45.00 | 2.16 | 6.35 | 6.50 | 0.00 | - | - | 9 | 58.98% |
| ONON240705P00046000 | 2024-06-24 9:33AM EDT | 46.00 | 7.95 | 7.20 | 7.60 | 0.00 | - | 1 | 1 | 76.37% |
© 2024 Yahoo. All rights reserved.