On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240426C00024000 | 2024-03-12 9:51AM EDT | 24.00 | 4.35 | 7.75 | 7.95 | 0.00 | - | - | 0 | 231.25% |
| ONON240426C00027000 | 2024-03-13 1:12PM EDT | 27.00 | 5.50 | 4.60 | 7.05 | 0.00 | - | - | 2 | 433.59% |
| ONON240426C00028000 | 2024-03-13 2:50PM EDT | 28.00 | 5.45 | 3.35 | 5.65 | 0.00 | - | 4 | 4 | 307.81% |
| ONON240426C00029000 | 2024-04-15 2:12PM EDT | 29.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ONON240426C00029500 | 2024-04-17 9:35AM EDT | 29.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON240426C00030000 | 2024-04-24 1:27PM EDT | 30.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ONON240426C00031000 | 2024-04-23 10:30AM EDT | 31.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ONON240426C00031500 | 2024-04-25 12:08PM EDT | 31.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ONON240426C00032000 | 2024-04-25 3:29PM EDT | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 1.56% |
| ONON240426C00032500 | 2024-04-25 3:29PM EDT | 32.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 12.50% |
| ONON240426C00033000 | 2024-04-25 3:55PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 25.00% |
| ONON240426C00033500 | 2024-04-25 1:49PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| ONON240426C00034000 | 2024-04-25 2:42PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ONON240426C00034500 | 2024-04-24 9:31AM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ONON240426C00035000 | 2024-04-23 12:53PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONON240426C00035500 | 2024-04-25 10:07AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ONON240426C00036000 | 2024-04-24 3:45PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ONON240426C00036500 | 2024-04-22 3:19PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ONON240426C00037000 | 2024-04-22 10:20AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ONON240426C00037500 | 2024-04-22 10:27AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ONON240426C00038000 | 2024-04-08 12:50PM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ONON240426C00039000 | 2024-04-04 9:33AM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ONON240426C00040000 | 2024-04-01 10:26AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ONON240426C00041000 | 2024-03-28 3:26PM EDT | 41.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ONON240426C00043000 | 2024-03-11 9:41AM EDT | 43.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| ONON240426C00045000 | 2024-03-13 3:35PM EDT | 45.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | - | 20 | 471.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240426P00024000 | 2024-03-19 10:24AM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 457.42% |
| ONON240426P00025000 | 2024-04-05 3:59PM EDT | 25.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ONON240426P00026000 | 2024-03-15 9:41AM EDT | 26.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 5 | 107 | 317.97% |
| ONON240426P00027000 | 2024-03-14 12:59PM EDT | 27.00 | 0.20 | 0.01 | 0.16 | 0.00 | - | 13 | 13 | 207.81% |
| ONON240426P00028000 | 2024-04-15 11:24AM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONON240426P00028500 | 2024-04-25 9:30AM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ONON240426P00029000 | 2024-04-22 10:59AM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ONON240426P00029500 | 2024-04-24 9:30AM EDT | 29.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONON240426P00030000 | 2024-04-25 1:02PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ONON240426P00030500 | 2024-04-25 12:08PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ONON240426P00031000 | 2024-04-25 10:15AM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ONON240426P00031500 | 2024-04-25 3:56PM EDT | 31.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ONON240426P00032000 | 2024-04-25 3:47PM EDT | 32.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 0.00% |
| ONON240426P00032500 | 2024-04-25 1:22PM EDT | 32.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ONON240426P00033000 | 2024-04-24 2:57PM EDT | 33.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ONON240426P00033500 | 2024-04-25 11:23AM EDT | 33.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ONON240426P00034000 | 2024-04-24 10:42AM EDT | 34.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ONON240426P00035000 | 2024-04-25 12:47PM EDT | 35.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ONON240426P00036000 | 2024-04-24 2:57PM EDT | 36.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ONON240426P00037000 | 2024-04-24 2:17PM EDT | 37.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON240426P00038000 | 2024-04-24 2:57PM EDT | 38.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONON240426P00045000 | 2024-03-11 9:40AM EDT | 45.00 | 12.00 | 0.00 | 14.80 | 0.00 | - | 3 | 0 | 785.16% |
© 2024 Yahoo. All rights reserved.