On Holding AG (ONON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240816C00030000 | 2024-06-28 1:46PM EDT | 30.00 | 9.53 | 8.30 | 8.55 | 0.00 | - | 10 | 10 | 50.88% |
| ONON240816C00032500 | 2024-06-28 1:26PM EDT | 32.50 | 7.40 | 6.25 | 6.40 | 0.00 | - | 1 | 2 | 49.76% |
| ONON240816C00035000 | 2024-06-28 3:41PM EDT | 35.00 | 5.00 | 4.45 | 4.55 | 0.00 | - | 24 | 0 | 49.22% |
| ONON240816C00037500 | 2024-07-01 9:41AM EDT | 37.50 | 3.60 | 2.98 | 3.05 | +0.01 | +0.28% | 1 | 471 | 48.66% |
| ONON240816C00040000 | 2024-07-01 10:00AM EDT | 40.00 | 2.11 | 1.90 | 1.94 | -0.04 | -1.86% | 11 | 705 | 48.41% |
| ONON240816C00042500 | 2024-07-01 9:57AM EDT | 42.50 | 1.20 | 1.14 | 1.18 | -0.24 | -16.67% | 10 | 376 | 48.44% |
| ONON240816C00045000 | 2024-07-01 10:05AM EDT | 45.00 | 0.77 | 0.65 | 0.68 | -0.13 | -14.44% | 2 | 0 | 48.29% |
| ONON240816C00047500 | 2024-06-27 10:22AM EDT | 47.50 | 0.44 | 0.36 | 0.41 | 0.00 | - | 18 | 0 | 49.41% |
| ONON240816C00050000 | 2024-06-28 2:59PM EDT | 50.00 | 0.24 | 0.19 | 0.23 | -0.08 | -25.00% | 30 | 323 | 49.71% |
| ONON240816C00055000 | 2024-06-25 1:00PM EDT | 55.00 | 0.10 | 0.01 | 0.97 | 0.00 | - | - | 21 | 74.37% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240816P00030000 | 2024-06-28 3:07PM EDT | 30.00 | 0.26 | 0.29 | 0.35 | 0.00 | - | 30 | 0 | 53.81% |
| ONON240816P00032500 | 2024-06-28 3:07PM EDT | 32.50 | 0.60 | 0.65 | 0.70 | +0.05 | +9.09% | 2 | 59 | 51.71% |
| ONON240816P00035000 | 2024-07-01 10:16AM EDT | 35.00 | 1.32 | 1.29 | 1.35 | +0.09 | +8.18% | 27 | 325 | 50.54% |
| ONON240816P00037500 | 2024-07-01 10:15AM EDT | 37.50 | 2.32 | 2.30 | 2.35 | +0.13 | +5.94% | 24 | 247 | 50.34% |
| ONON240816P00040000 | 2024-07-01 9:34AM EDT | 40.00 | 3.30 | 3.65 | 3.75 | +0.10 | +3.12% | 1 | 0 | 50.27% |
| ONON240816P00042500 | 2024-06-28 2:58PM EDT | 42.50 | 4.63 | 5.40 | 5.50 | 0.00 | - | 5 | 0 | 50.73% |
| ONON240816P00045000 | 2024-06-28 3:39PM EDT | 45.00 | 7.10 | 7.40 | 8.10 | 0.00 | - | 4 | 4 | 57.08% |
© 2024 Yahoo. All rights reserved.