On Holding AG (ONON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON250117C00002500 | 2024-02-27 2:48PM EDT | 2.50 | 31.63 | 30.75 | 35.45 | 0.00 | - | 1 | 21 | 0.00% |
| ONON250117C00005000 | 2024-05-07 10:17AM EDT | 5.00 | 29.70 | 36.55 | 38.65 | 0.00 | - | 1 | 3 | 469.53% |
| ONON250117C00007500 | 2024-05-14 11:51AM EDT | 7.50 | 28.55 | 34.80 | 36.15 | 0.00 | - | 1 | 6 | 337.01% |
| ONON250117C00010000 | 2024-05-08 3:07PM EDT | 10.00 | 23.30 | 32.05 | 34.30 | 0.00 | - | 2 | 30 | 271.58% |
| ONON250117C00012500 | 2024-05-08 3:47PM EDT | 12.50 | 21.10 | 29.80 | 31.95 | 0.00 | - | 10 | 25 | 230.37% |
| ONON250117C00015000 | 2024-05-28 9:30AM EDT | 15.00 | 26.00 | 24.00 | 24.30 | 0.00 | - | 2 | 65 | 90.43% |
| ONON250117C00017500 | 2024-06-20 3:18PM EDT | 17.50 | 24.40 | 21.65 | 21.90 | 0.00 | - | 63 | 59 | 81.45% |
| ONON250117C00020000 | 2024-06-24 10:06AM EDT | 20.00 | 19.70 | 19.35 | 19.60 | 0.00 | - | 1 | 712 | 74.90% |
| ONON250117C00022500 | 2024-06-12 1:47PM EDT | 22.50 | 21.55 | 17.00 | 17.20 | 0.00 | - | 1 | 553 | 66.65% |
| ONON250117C00025000 | 2024-06-24 9:33AM EDT | 25.00 | 15.00 | 14.85 | 15.15 | 0.00 | - | 10 | 934 | 63.48% |
| ONON250117C00027500 | 2024-06-21 1:35PM EDT | 27.50 | 13.30 | 12.80 | 13.00 | 0.00 | - | 7 | 1,284 | 59.18% |
| ONON250117C00030000 | 2024-06-24 9:42AM EDT | 30.00 | 10.79 | 10.85 | 11.00 | 0.00 | - | 25 | 1,141 | 55.59% |
| ONON250117C00032500 | 2024-06-26 9:30AM EDT | 32.50 | 9.25 | 9.05 | 9.20 | -0.15 | -1.60% | 10 | 2,780 | 52.86% |
| ONON250117C00035000 | 2024-06-26 10:20AM EDT | 35.00 | 8.40 | 7.50 | 7.60 | +0.40 | +5.00% | 23 | 1,576 | 51.05% |
| ONON250117C00037500 | 2024-06-26 12:27PM EDT | 37.50 | 6.25 | 6.10 | 6.25 | -0.25 | -3.85% | 8 | 3,194 | 50.34% |
| ONON250117C00040000 | 2024-06-26 1:46PM EDT | 40.00 | 5.00 | 4.95 | 5.05 | -0.30 | -5.66% | 116 | 10,046 | 49.05% |
| ONON250117C00042500 | 2024-06-26 1:27PM EDT | 42.50 | 4.00 | 4.00 | 4.05 | -0.40 | -9.09% | 89 | 7,748 | 48.11% |
| ONON250117C00045000 | 2024-06-26 1:53PM EDT | 45.00 | 3.15 | 3.15 | 3.20 | -0.15 | -4.55% | 15 | 4,722 | 47.18% |
| ONON250117C00047500 | 2024-06-25 10:29AM EDT | 47.50 | 2.54 | 2.47 | 2.59 | -0.16 | -5.93% | 1 | 2,594 | 47.22% |
| ONON250117C00050000 | 2024-06-25 3:51PM EDT | 50.00 | 1.96 | 1.93 | 1.97 | -0.14 | -6.67% | 521 | 32,181 | 46.02% |
| ONON250117C00052500 | 2024-06-20 2:49PM EDT | 52.50 | 2.37 | 1.47 | 1.64 | 0.00 | - | 505 | 506 | 46.80% |
| ONON250117C00055000 | 2024-06-25 12:17PM EDT | 55.00 | 1.30 | 1.15 | 1.21 | +0.03 | +2.36% | 259 | 927 | 45.56% |
| ONON250117C00060000 | 2024-06-21 11:50AM EDT | 60.00 | 0.91 | 0.68 | 0.74 | 0.00 | - | 21 | 536 | 45.31% |
| ONON250117C00065000 | 2024-06-25 12:35PM EDT | 65.00 | 0.45 | 0.39 | 0.66 | -0.01 | -2.17% | 5 | 60 | 49.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON250117P00005000 | 2023-09-14 2:27PM EDT | 5.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 143.36% |
| ONON250117P00007500 | 2024-06-21 2:14PM EDT | 7.50 | 0.37 | 0.00 | 0.16 | 0.00 | - | 10 | 12 | 103.52% |
| ONON250117P00010000 | 2024-03-14 11:04AM EDT | 10.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 3 | 56 | 93.16% |
| ONON250117P00012500 | 2024-06-21 10:17AM EDT | 12.50 | 0.09 | 0.06 | 0.75 | 0.00 | - | 3 | 46 | 97.17% |
| ONON250117P00015000 | 2024-05-30 10:01AM EDT | 15.00 | 0.10 | 0.09 | 0.30 | 0.00 | - | 165 | 1,117 | 71.19% |
| ONON250117P00017500 | 2024-06-21 9:30AM EDT | 17.50 | 0.38 | 0.05 | 0.75 | 0.00 | - | 4 | 603 | 70.51% |
| ONON250117P00020000 | 2024-06-11 9:48AM EDT | 20.00 | 0.22 | 0.09 | 0.75 | 0.00 | - | 197 | 577 | 60.79% |
| ONON250117P00022500 | 2024-06-25 9:48AM EDT | 22.50 | 0.37 | 0.34 | 0.38 | +0.01 | +2.78% | 3 | 1,236 | 50.29% |
| ONON250117P00025000 | 2024-06-25 9:34AM EDT | 25.00 | 0.60 | 0.57 | 0.62 | +0.18 | +42.86% | 1 | 3,291 | 48.02% |
| ONON250117P00027500 | 2024-06-26 11:44AM EDT | 27.50 | 0.91 | 0.89 | 0.96 | -0.02 | -2.15% | 41 | 4,678 | 45.87% |
| ONON250117P00030000 | 2024-06-21 3:38PM EDT | 30.00 | 1.36 | 1.39 | 1.46 | 0.00 | - | 21 | 3,295 | 44.29% |
| ONON250117P00032500 | 2024-06-24 1:51PM EDT | 32.50 | 1.98 | 2.07 | 2.35 | 0.00 | - | 175 | 1,824 | 45.24% |
| ONON250117P00035000 | 2024-06-26 1:42PM EDT | 35.00 | 2.99 | 2.93 | 3.00 | +0.15 | +5.28% | 30 | 2,717 | 41.58% |
| ONON250117P00037500 | 2024-06-26 2:18PM EDT | 37.50 | 4.05 | 4.00 | 4.10 | +0.15 | +3.85% | 33 | 1,327 | 40.63% |
| ONON250117P00040000 | 2024-06-25 2:49PM EDT | 40.00 | 5.40 | 5.30 | 5.35 | +0.25 | +4.85% | 24 | 1,178 | 39.19% |
| ONON250117P00042500 | 2024-06-21 9:30AM EDT | 42.50 | 6.45 | 6.75 | 6.85 | 0.00 | - | 1 | 1,208 | 38.16% |
| ONON250117P00045000 | 2024-06-21 11:08AM EDT | 45.00 | 7.99 | 8.40 | 8.50 | 0.00 | - | 15 | 827 | 36.77% |
| ONON250117P00047500 | 2024-06-12 11:24AM EDT | 47.50 | 7.27 | 10.20 | 10.75 | 0.00 | - | 2 | 492 | 39.67% |
| ONON250117P00050000 | 2024-06-12 9:30AM EDT | 50.00 | 8.80 | 12.20 | 12.40 | 0.00 | - | 10 | 152 | 34.79% |
© 2024 Yahoo. All rights reserved.