On Holding AG (ONON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240712C00034000 | 2024-06-04 10:52AM EDT | 34.00 | 7.75 | 4.70 | 4.90 | 0.00 | - | 2 | 2 | 52.73% |
| ONON240712C00035000 | 2024-06-12 12:47PM EDT | 35.00 | 8.70 | 3.80 | 4.00 | 0.00 | - | 1 | 0 | 49.12% |
| ONON240712C00037000 | 2024-06-21 9:43AM EDT | 37.00 | 2.15 | 2.22 | 2.52 | 0.00 | - | 5 | 10 | 48.34% |
| ONON240712C00039000 | 2024-06-26 11:30AM EDT | 39.00 | 1.40 | 1.06 | 1.10 | -0.12 | -7.89% | 25 | 36 | 38.18% |
| ONON240712C00040000 | 2024-06-26 1:23PM EDT | 40.00 | 0.68 | 0.67 | 0.70 | -0.03 | -4.23% | 19 | 39 | 37.50% |
| ONON240712C00041000 | 2024-06-26 1:18PM EDT | 41.00 | 0.44 | 0.40 | 0.44 | 0.00 | - | 40 | 163 | 37.79% |
| ONON240712C00042000 | 2024-06-26 11:39AM EDT | 42.00 | 0.35 | 0.23 | 0.26 | -0.12 | -25.53% | 65 | 85 | 37.79% |
| ONON240712C00043000 | 2024-06-26 9:48AM EDT | 43.00 | 0.28 | 0.13 | 0.16 | +0.09 | +47.37% | 78 | 61 | 38.67% |
| ONON240712C00044000 | 2024-06-25 1:20PM EDT | 44.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 10 | 266 | 39.84% |
| ONON240712C00045000 | 2024-06-25 11:02AM EDT | 45.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 1 | 18 | 43.95% |
| ONON240712C00046000 | 2024-06-26 11:30AM EDT | 46.00 | 0.10 | 0.01 | 0.47 | -0.16 | -61.54% | 5 | 37 | 61.13% |
| ONON240712C00047000 | 2024-06-21 11:50AM EDT | 47.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 75.20% |
| ONON240712C00048000 | 2024-06-21 11:30AM EDT | 48.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 1 | 49 | 72.66% |
| ONON240712C00049000 | 2024-06-21 11:52AM EDT | 49.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 6 | 10 | 85.94% |
| ONON240712C00050000 | 2024-06-18 10:42AM EDT | 50.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 1 | 9 | 68.36% |
| ONON240712C00051000 | 2024-06-12 10:08AM EDT | 51.00 | 0.17 | 0.01 | 0.50 | 0.00 | - | 8 | 9 | 87.01% |
| ONON240712C00052000 | 2024-06-11 2:32PM EDT | 52.00 | 0.16 | 0.01 | 2.14 | 0.00 | - | - | 2 | 136.52% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240712P00030000 | 2024-06-17 9:31AM EDT | 30.00 | 0.05 | 0.01 | 1.69 | 0.00 | - | - | 2 | 124.71% |
| ONON240712P00032000 | 2024-06-11 11:52AM EDT | 32.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | - | 1 | 77.34% |
| ONON240712P00033000 | 2024-06-26 2:22PM EDT | 33.00 | 0.27 | 0.03 | 0.57 | +0.14 | +1,400.00% | 8 | 53 | 63.28% |
| ONON240712P00034000 | 2024-06-26 2:23PM EDT | 34.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 16 | 12 | 42.19% |
| ONON240712P00035000 | 2024-06-25 12:02PM EDT | 35.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 1 | 20 | 38.77% |
| ONON240712P00036000 | 2024-06-26 1:48PM EDT | 36.00 | 0.32 | 0.29 | 0.32 | -0.01 | -3.03% | 5 | 9 | 37.50% |
| ONON240712P00037000 | 2024-06-26 1:48PM EDT | 37.00 | 0.56 | 0.52 | 0.55 | -0.07 | -11.11% | 5 | 51 | 36.62% |
| ONON240712P00038000 | 2024-06-26 11:25AM EDT | 38.00 | 0.71 | 0.75 | 0.91 | -0.26 | -26.80% | 10 | 8 | 36.33% |
| ONON240712P00039000 | 2024-06-21 2:00PM EDT | 39.00 | 1.25 | 1.32 | 1.40 | 0.00 | - | 25 | 106 | 36.08% |
| ONON240712P00040000 | 2024-06-26 10:21AM EDT | 40.00 | 1.40 | 1.77 | 2.01 | -0.15 | -9.68% | 10 | 34 | 35.55% |
| ONON240712P00041000 | 2024-06-26 10:09AM EDT | 41.00 | 2.04 | 2.52 | 2.74 | +0.69 | +51.11% | 1 | 18 | 35.06% |
| ONON240712P00042000 | 2024-06-24 2:54PM EDT | 42.00 | 3.05 | 3.50 | 3.65 | 0.00 | - | 11 | 71 | 38.77% |
| ONON240712P00043000 | 2024-06-06 12:43PM EDT | 43.00 | 2.12 | 4.40 | 4.60 | 0.00 | - | - | 14 | 42.87% |
| ONON240712P00044000 | 2024-06-14 12:35PM EDT | 44.00 | 2.73 | 4.25 | 5.60 | 0.00 | - | - | 10 | 49.02% |
| ONON240712P00045000 | 2024-06-12 10:54AM EDT | 45.00 | 2.32 | 5.95 | 7.50 | 0.00 | - | - | 4 | 62.11% |
| ONON240712P00050000 | 2024-06-14 9:49AM EDT | 50.00 | 6.94 | 11.30 | 11.90 | 0.00 | - | - | 0 | 80.47% |
© 2024 Yahoo. All rights reserved.