On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240802C00035000 | 2024-06-21 12:25PM EDT | 35.00 | 4.90 | 4.25 | 4.90 | 0.00 | - | 3 | 7 | 50.93% |
| ONON240802C00036000 | 2024-06-25 12:52PM EDT | 36.00 | 3.55 | 2.20 | 4.80 | 0.00 | - | 1 | 2 | 64.99% |
| ONON240802C00038000 | 2024-06-21 2:03PM EDT | 38.00 | 2.87 | 2.47 | 2.78 | 0.00 | - | 2 | 91 | 46.19% |
| ONON240802C00039000 | 2024-06-25 2:36PM EDT | 39.00 | 1.90 | 1.71 | 2.07 | 0.00 | - | 51 | 55 | 42.07% |
| ONON240802C00040000 | 2024-06-27 11:54AM EDT | 40.00 | 1.20 | 1.46 | 1.63 | -0.07 | -5.51% | 1 | 46 | 42.04% |
| ONON240802C00041000 | 2024-06-27 9:49AM EDT | 41.00 | 0.90 | 0.98 | 1.37 | -0.35 | -28.00% | 5 | 10 | 44.26% |
| ONON240802C00042000 | 2024-06-27 3:46PM EDT | 42.00 | 0.82 | 0.61 | 0.95 | -0.11 | -11.83% | 5 | 45 | 41.65% |
| ONON240802C00043000 | 2024-06-27 2:58PM EDT | 43.00 | 0.66 | 0.53 | 0.69 | +0.16 | +32.00% | 6 | 66 | 41.02% |
| ONON240802C00044000 | 2024-06-27 2:57PM EDT | 44.00 | 0.50 | 0.40 | 0.75 | 0.00 | - | 7 | 268 | 47.85% |
| ONON240802C00045000 | 2024-06-27 2:58PM EDT | 45.00 | 0.34 | 0.11 | 0.41 | -0.12 | -26.09% | 1 | 304 | 42.53% |
| ONON240802C00046000 | 2024-06-27 11:01AM EDT | 46.00 | 0.10 | 0.10 | 0.40 | -0.32 | -76.19% | 2 | 3 | 46.39% |
| ONON240802C00047000 | 2024-06-18 3:50PM EDT | 47.00 | 0.79 | 0.10 | 0.87 | 0.00 | - | - | 3 | 53.42% |
| ONON240802C00050000 | 2024-06-20 1:40PM EDT | 50.00 | 0.20 | 0.01 | 0.95 | 0.00 | - | - | 2 | 64.60% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240802P00035000 | 2024-06-25 3:20PM EDT | 35.00 | 0.58 | 0.38 | 0.57 | 0.00 | - | 14 | 537 | 42.33% |
| ONON240802P00036000 | 2024-06-21 11:29AM EDT | 36.00 | 0.71 | 0.58 | 0.82 | 0.00 | - | 5 | 5 | 42.09% |
| ONON240802P00037000 | 2024-06-27 3:25PM EDT | 37.00 | 0.89 | 0.84 | 1.20 | -0.13 | -12.75% | 12 | 23 | 43.26% |
| ONON240802P00038000 | 2024-06-26 11:04AM EDT | 38.00 | 1.16 | 1.16 | 1.38 | 0.00 | - | 5 | 21 | 38.36% |
| ONON240802P00039000 | 2024-06-26 10:32AM EDT | 39.00 | 1.50 | 1.18 | 2.02 | 0.00 | - | 8 | 502 | 41.65% |
| ONON240802P00040000 | 2024-06-26 9:50AM EDT | 40.00 | 2.19 | 2.04 | 2.57 | 0.00 | - | 1 | 163 | 41.41% |
| ONON240802P00041000 | 2024-06-21 11:37AM EDT | 41.00 | 2.77 | 2.82 | 2.98 | 0.00 | - | 4 | 12 | 36.52% |
| ONON240802P00042000 | 2024-06-25 3:04PM EDT | 42.00 | 4.00 | 3.15 | 4.75 | 0.00 | - | 1 | 78 | 59.96% |
| ONON240802P00043000 | 2024-06-18 2:07PM EDT | 43.00 | 2.60 | 4.25 | 4.95 | 0.00 | - | - | 27 | 48.24% |
| ONON240802P00044000 | 2024-06-20 1:17PM EDT | 44.00 | 3.35 | 4.80 | 6.90 | 0.00 | - | - | 5 | 51.22% |
| ONON240802P00046000 | 2024-06-21 3:53PM EDT | 46.00 | 6.51 | 6.50 | 8.70 | 0.00 | - | 30 | 30 | 53.91% |
| ONON240802P00047000 | 2024-06-17 12:15PM EDT | 47.00 | 5.48 | 7.30 | 8.30 | 0.00 | - | - | 235 | 47.66% |
© 2024 Yahoo. All rights reserved.