On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240621C00017500 | 2024-04-22 2:43PM EDT | 17.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON240621C00020000 | 2024-05-24 2:32PM EDT | 20.00 | 19.90 | 21.60 | 22.40 | 0.00 | - | 2 | 11 | 50.00% |
| ONON240621C00022500 | 2024-06-12 9:35AM EDT | 22.50 | 21.24 | 19.30 | 21.25 | 0.00 | - | 1 | 198 | 362.50% |
| ONON240621C00025000 | 2024-06-07 9:42AM EDT | 25.00 | 17.10 | 14.90 | 18.70 | 0.00 | - | 3 | 64 | 404.88% |
| ONON240621C00027500 | 2024-06-12 3:46PM EDT | 27.50 | 16.17 | 13.15 | 15.70 | 0.00 | - | 2 | 42 | 307.42% |
| ONON240621C00030000 | 2024-06-10 3:43PM EDT | 30.00 | 12.91 | 11.45 | 13.10 | 0.00 | - | 1 | 1,618 | 168.36% |
| ONON240621C00032000 | 2024-06-07 11:18AM EDT | 32.00 | 10.75 | 9.45 | 11.75 | 0.00 | - | 14 | 14 | 176.76% |
| ONON240621C00032500 | 2024-06-14 1:39PM EDT | 32.50 | 9.90 | 7.55 | 10.00 | -0.20 | -1.98% | 4 | 3,878 | 160.16% |
| ONON240621C00033000 | 2024-06-12 10:06AM EDT | 33.00 | 10.65 | 7.85 | 10.55 | 0.00 | - | 3 | 8 | 119.73% |
| ONON240621C00033500 | 2024-05-22 10:05AM EDT | 33.50 | 4.20 | 7.95 | 9.30 | 0.00 | - | - | 2 | 102.34% |
| ONON240621C00034000 | 2024-05-20 2:08PM EDT | 34.00 | 3.95 | 7.00 | 8.15 | 0.00 | - | - | 1 | 100.78% |
| ONON240621C00034500 | 2024-05-24 11:44AM EDT | 34.50 | 5.30 | 6.45 | 8.65 | 0.00 | - | 1 | 1 | 76.56% |
| ONON240621C00035000 | 2024-06-14 3:23PM EDT | 35.00 | 7.30 | 5.95 | 8.15 | -0.20 | -2.67% | 7 | 6,479 | 71.88% |
| ONON240621C00035500 | 2024-05-28 2:41PM EDT | 35.50 | 6.45 | 4.70 | 8.55 | 0.00 | - | 6 | 3 | 80.66% |
| ONON240621C00036000 | 2024-05-23 2:17PM EDT | 36.00 | 2.95 | 5.45 | 8.15 | 0.00 | - | - | 27 | 132.72% |
| ONON240621C00036500 | 2024-06-03 12:23PM EDT | 36.50 | 5.25 | 5.05 | 7.70 | 0.00 | - | 2 | 47 | 129.88% |
| ONON240621C00037000 | 2024-06-14 2:54PM EDT | 37.00 | 5.10 | 4.30 | 5.20 | -0.65 | -11.30% | 2 | 190 | 73.05% |
| ONON240621C00037500 | 2024-06-14 3:42PM EDT | 37.50 | 4.78 | 2.70 | 6.30 | -0.32 | -6.27% | 9 | 2,480 | 165.04% |
| ONON240621C00038000 | 2024-06-13 3:27PM EDT | 38.00 | 4.65 | 3.95 | 4.20 | 0.00 | - | 12 | 145 | 61.43% |
| ONON240621C00038500 | 2024-06-14 2:44PM EDT | 38.50 | 3.75 | 2.81 | 3.85 | -0.20 | -5.06% | 4 | 187 | 66.99% |
| ONON240621C00039000 | 2024-06-14 9:41AM EDT | 39.00 | 2.86 | 3.00 | 3.25 | -0.79 | -21.64% | 1 | 278 | 53.52% |
| ONON240621C00039500 | 2024-06-14 1:20PM EDT | 39.50 | 2.60 | 2.05 | 2.74 | -0.65 | -20.00% | 13 | 97 | 46.58% |
| ONON240621C00040000 | 2024-06-14 3:37PM EDT | 40.00 | 2.40 | 2.00 | 2.24 | -0.40 | -14.29% | 9 | 3,033 | 40.23% |
| ONON240621C00040500 | 2024-06-14 11:24AM EDT | 40.50 | 1.85 | 1.56 | 1.82 | -0.46 | -19.91% | 7 | 177 | 38.28% |
| ONON240621C00041000 | 2024-06-14 3:32PM EDT | 41.00 | 1.64 | 1.33 | 2.64 | -0.26 | -13.68% | 6 | 565 | 62.40% |
| ONON240621C00041500 | 2024-06-14 3:37PM EDT | 41.50 | 1.23 | 1.00 | 1.08 | -1.37 | -52.69% | 49 | 7,429 | 34.96% |
| ONON240621C00042000 | 2024-06-14 3:55PM EDT | 42.00 | 0.87 | 0.72 | 0.78 | -0.32 | -26.89% | 102 | 224 | 33.59% |
| ONON240621C00042500 | 2024-06-14 3:43PM EDT | 42.50 | 0.58 | 0.50 | 0.54 | -0.33 | -36.26% | 139 | 5,515 | 32.72% |
| ONON240621C00043000 | 2024-06-14 3:55PM EDT | 43.00 | 0.39 | 0.33 | 0.37 | -0.33 | -45.83% | 91 | 328 | 32.72% |
| ONON240621C00043500 | 2024-06-14 3:26PM EDT | 43.50 | 0.27 | 0.21 | 0.25 | -0.26 | -49.06% | 36 | 266 | 33.11% |
| ONON240621C00044000 | 2024-06-14 3:05PM EDT | 44.00 | 0.17 | 0.13 | 0.17 | -0.23 | -57.50% | 23 | 596 | 33.79% |
| ONON240621C00044500 | 2024-06-14 3:59PM EDT | 44.50 | 0.11 | 0.09 | 0.11 | -0.15 | -57.69% | 25 | 92 | 34.18% |
| ONON240621C00045000 | 2024-06-14 3:48PM EDT | 45.00 | 0.07 | 0.05 | 0.08 | -0.11 | -61.11% | 175 | 953 | 35.74% |
| ONON240621C00045500 | 2024-06-14 11:55AM EDT | 45.50 | 0.06 | 0.03 | 0.06 | -0.07 | -53.85% | 10 | 44 | 37.50% |
| ONON240621C00046000 | 2024-06-14 1:04PM EDT | 46.00 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 51 | 155 | 42.77% |
| ONON240621C00047000 | 2024-06-12 3:17PM EDT | 47.00 | 0.11 | 0.00 | 0.51 | 0.00 | - | 16 | 37 | 69.53% |
| ONON240621C00047500 | 2024-06-13 10:31AM EDT | 47.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 71 | 53.91% |
| ONON240621C00048000 | 2024-06-14 11:24AM EDT | 48.00 | 0.01 | 0.00 | 0.23 | -0.11 | -91.67% | 1 | 31 | 64.06% |
| ONON240621C00048500 | 2024-06-12 10:36AM EDT | 48.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 23 | 82.03% |
| ONON240621C00050000 | 2024-06-14 3:42PM EDT | 50.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 2 | 205 | 57.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240621P00017500 | 2024-03-12 9:45AM EDT | 17.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 20 | 371.88% |
| ONON240621P00020000 | 2024-04-22 10:32AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONON240621P00022500 | 2024-05-29 10:14AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,240 | 162.50% |
| ONON240621P00025000 | 2024-06-11 3:31PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 460 | 151.56% |
| ONON240621P00027500 | 2024-06-14 1:19PM EDT | 27.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 1,014 | 134.38% |
| ONON240621P00030000 | 2024-06-14 11:27AM EDT | 30.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 4 | 5,540 | 106.25% |
| ONON240621P00032500 | 2024-06-10 9:53AM EDT | 32.50 | 0.02 | 0.00 | 0.69 | 0.00 | - | 4 | 3,005 | 144.14% |
| ONON240621P00033000 | 2024-05-28 1:30PM EDT | 33.00 | 0.06 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 133.01% |
| ONON240621P00033500 | 2024-05-20 11:29AM EDT | 33.50 | 0.22 | 0.00 | 0.61 | 0.00 | - | - | 2 | 126.56% |
| ONON240621P00034000 | 2024-06-03 3:57PM EDT | 34.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 44 | 150.39% |
| ONON240621P00034500 | 2024-06-07 9:58AM EDT | 34.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 4 | 66.41% |
| ONON240621P00035000 | 2024-06-14 2:17PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 1 | 1,299 | 64.06% |
| ONON240621P00035500 | 2024-06-06 11:43AM EDT | 35.50 | 0.05 | 0.00 | 1.14 | 0.00 | - | 3 | 27 | 123.73% |
| ONON240621P00036000 | 2024-06-05 2:36PM EDT | 36.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 11 | 321 | 111.43% |
| ONON240621P00036500 | 2024-05-29 11:57AM EDT | 36.50 | 0.14 | 0.01 | 0.60 | 0.00 | - | 61 | 89 | 88.87% |
| ONON240621P00037000 | 2024-06-07 3:45PM EDT | 37.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 10 | 209 | 53.13% |
| ONON240621P00037500 | 2024-06-14 12:43PM EDT | 37.50 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 13 | 1,208 | 53.52% |
| ONON240621P00038000 | 2024-06-11 3:50PM EDT | 38.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 39 | 65 | 46.88% |
| ONON240621P00038500 | 2024-06-05 1:23PM EDT | 38.50 | 0.23 | 0.03 | 0.24 | 0.00 | - | 1 | 127 | 58.89% |
| ONON240621P00039000 | 2024-06-14 3:27PM EDT | 39.00 | 0.06 | 0.04 | 0.15 | -0.09 | -60.00% | 11 | 91 | 45.51% |
| ONON240621P00039500 | 2024-06-14 10:46AM EDT | 39.50 | 0.07 | 0.07 | 0.61 | -0.02 | -22.22% | 10 | 154 | 53.22% |
| ONON240621P00040000 | 2024-06-14 3:41PM EDT | 40.00 | 0.11 | 0.12 | 0.17 | -0.01 | -8.33% | 217 | 1,007 | 35.55% |
| ONON240621P00040500 | 2024-06-14 11:47AM EDT | 40.50 | 0.30 | 0.20 | 0.25 | +0.07 | +30.43% | 4 | 257 | 34.28% |
| ONON240621P00041000 | 2024-06-14 3:53PM EDT | 41.00 | 0.30 | 0.32 | 0.36 | +0.02 | +7.14% | 61 | 179 | 33.01% |
| ONON240621P00041500 | 2024-06-14 3:48PM EDT | 41.50 | 0.44 | 0.48 | 0.54 | +0.12 | +37.50% | 67 | 4,984 | 33.11% |
| ONON240621P00042000 | 2024-06-14 3:42PM EDT | 42.00 | 0.60 | 0.69 | 0.74 | 0.00 | - | 272 | 616 | 31.93% |
| ONON240621P00042500 | 2024-06-14 3:55PM EDT | 42.50 | 0.91 | 0.97 | 1.00 | +0.30 | +49.18% | 394 | 593 | 30.96% |
| ONON240621P00043000 | 2024-06-14 3:48PM EDT | 43.00 | 1.31 | 1.29 | 1.36 | +0.35 | +36.46% | 1,625 | 215 | 32.23% |
| ONON240621P00043500 | 2024-06-14 3:59PM EDT | 43.50 | 1.65 | 1.56 | 1.84 | +0.40 | +32.00% | 365 | 885 | 37.99% |
| ONON240621P00044000 | 2024-06-14 3:29PM EDT | 44.00 | 1.96 | 2.04 | 2.25 | +0.29 | +17.37% | 25 | 213 | 38.97% |
| ONON240621P00044500 | 2024-06-13 10:11AM EDT | 44.50 | 1.59 | 2.51 | 2.66 | 0.00 | - | 4 | 20 | 38.28% |
| ONON240621P00045000 | 2024-06-13 10:58AM EDT | 45.00 | 2.24 | 2.89 | 3.15 | 0.00 | - | 2 | 372 | 42.38% |
| ONON240621P00046000 | 2024-05-29 1:05PM EDT | 46.00 | 3.90 | 3.55 | 4.15 | 0.00 | - | - | 56 | 51.56% |
| ONON240621P00046500 | 2024-06-13 11:17AM EDT | 46.50 | 3.70 | 4.40 | 5.35 | 0.00 | - | 1 | 1 | 73.54% |
| ONON240621P00047000 | 2024-06-11 9:41AM EDT | 47.00 | 2.92 | 4.85 | 5.10 | 0.00 | - | 200 | 261 | 54.49% |
| ONON240621P00047500 | 2024-06-10 10:36AM EDT | 47.50 | 4.80 | 5.35 | 5.60 | 0.00 | - | 1 | 1 | 58.20% |
© 2024 Yahoo. All rights reserved.