Mail

Australia markets open in 5 hours 28 minutes

ALL ORDS
8,022.90
-54.00(-0.67%)
AUD/USD
0.6652
+0.0002(+0.02%)
ASX 200
7,783.00
-55.80(-0.71%)
OIL
81.07
+0.24(+0.30%)
GOLD
2,311.80
-19.00(-0.82%)
Bitcoin AUD
91,782.77
-1,395.04(-1.50%)

On Holding AG (ONON)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

38.60

-0.16

(-0.43%)

As of 02:31PM EDT. Market open.

In the money

Show:ListStraddle

Callsfor18 October 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ONON241018C00015000	2024-03-28 12:29PM EDT	15.00	19.25	16.45	20.00	0.00	-	2	20	0.00%
ONON241018C00020000	2024-05-15 12:18PM EDT	20.00	16.55	22.10	22.70	0.00	-	3	6	174.17%
ONON241018C00025000	2024-06-04 3:01PM EDT	25.00	16.27	13.75	14.55	0.00	-	1	15	62.31%
ONON241018C00027500	2024-06-03 1:16PM EDT	27.50	14.41	11.90	12.30	0.00	-	3	387	62.48%
ONON241018C00030000	2024-06-25 1:48PM EDT	30.00	9.63	9.70	10.25	0.00	-	4	158	57.91%
ONON241018C00032500	2024-06-24 3:27PM EDT	32.50	8.41	7.75	7.85	0.00	-	10	285	51.07%
ONON241018C00035000	2024-06-24 12:04PM EDT	35.00	6.74	5.95	6.15	+0.71	+11.77%	5	905	50.00%
ONON241018C00037500	2024-06-26 12:33PM EDT	37.50	4.77	4.55	4.60	+0.17	+3.70%	2	1,240	47.41%
ONON241018C00040000	2024-06-26 1:28PM EDT	40.00	3.40	3.30	3.40	-0.05	-1.45%	103	2,432	46.31%
ONON241018C00042500	2024-06-26 11:20AM EDT	42.50	2.76	2.38	2.43	+0.40	+16.95%	17	3,714	45.19%
ONON241018C00045000	2024-06-26 12:42PM EDT	45.00	1.75	1.67	1.75	+0.08	+4.79%	10	2,522	45.04%
ONON241018C00047500	2024-06-21 3:59PM EDT	47.50	1.57	1.14	1.28	0.00	-	65	1,117	45.51%
ONON241018C00050000	2024-06-25 3:04PM EDT	50.00	1.01	0.77	0.88	+0.25	+32.89%	2	2,275	45.04%
ONON241018C00052500	2024-06-26 10:24AM EDT	52.50	0.71	0.52	0.55	-0.31	-30.39%	5	268	43.70%
ONON241018C00055000	2024-06-26 11:38AM EDT	55.00	0.42	0.34	0.43	+0.07	+20.00%	18	1,066	45.22%
ONON241018C00060000	2024-06-18 11:57AM EDT	60.00	0.40	0.03	0.22	0.00	-	5	388	46.00%
ONON241018C00065000	2024-06-12 10:40AM EDT	65.00	0.32	0.01	0.75	0.00	-	-	14	58.20%

Putsfor18 October 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
ONON241018P00015000	2024-06-21 2:15PM EDT	15.00	0.14	0.00	0.25	0.00	-	10	10	88.09%
ONON241018P00017500	2024-06-06 2:30PM EDT	17.50	0.07	0.01	1.34	0.00	-	10	38	107.42%
ONON241018P00020000	2024-05-14 3:43PM EDT	20.00	0.13	0.00	0.44	0.00	-	39	63	70.70%
ONON241018P00022500	2024-06-18 3:32PM EDT	22.50	0.11	0.03	0.35	0.00	-	1	87	57.81%
ONON241018P00025000	2024-06-21 12:45PM EDT	25.00	0.22	0.12	0.46	0.00	-	6	86	52.83%
ONON241018P00027500	2024-06-20 1:33PM EDT	27.50	0.28	0.36	0.40	0.00	-	15	558	46.97%
ONON241018P00030000	2024-06-24 1:15PM EDT	30.00	0.63	0.66	0.70	0.00	-	131	3,815	44.65%
ONON241018P00032500	2024-06-24 12:11PM EDT	32.50	1.03	1.15	1.19	0.00	-	7	316	42.97%
ONON241018P00035000	2024-06-25 1:56PM EDT	35.00	1.91	1.87	1.92	+0.16	+9.14%	1	670	41.65%
ONON241018P00037500	2024-06-26 11:16AM EDT	37.50	2.70	2.85	2.91	-0.18	-6.25%	27	1,614	40.36%
ONON241018P00040000	2024-06-26 12:29PM EDT	40.00	4.10	4.10	4.20	+0.15	+3.80%	2	1,599	39.33%
ONON241018P00042500	2024-06-26 11:23AM EDT	42.50	5.40	5.65	5.80	+0.20	+3.85%	12	916	38.75%
ONON241018P00045000	2024-06-20 12:59PM EDT	45.00	6.00	7.45	7.55	0.00	-	8	655	36.91%
ONON241018P00047500	2024-06-03 10:38AM EDT	47.50	7.45	8.60	9.60	0.00	-	1	69	36.26%
ONON241018P00050000	2024-06-20 11:35AM EDT	50.00	9.35	10.90	11.75	0.00	-	3	8	34.23%
ONON241018P00052500	2024-06-18 12:39PM EDT	52.50	11.20	13.15	14.15	0.00	-	-	50	35.84%
ONON241018P00055000	2024-06-20 10:54AM EDT	55.00	13.80	16.25	17.75	0.00	-	66	65	63.11%