On Holding AG (ONON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON241004C00055000 | 2024-09-27 12:54PM EDT | 2024-10-04 | 0.16 | 0.01 | 0.17 | -0.11 | -40.74% | 24 | 807 | 46.58% |
| ONON241011C00055000 | 2024-09-27 3:49PM EDT | 2024-10-11 | 0.44 | 0.31 | 0.45 | +0.14 | +46.67% | 2 | 162 | 43.65% |
| ONON241018C00055000 | 2024-09-27 3:53PM EDT | 2024-10-18 | 0.70 | 0.64 | 0.70 | -0.15 | -17.65% | 12 | 4,740 | 42.19% |
| ONON241025C00055000 | 2024-09-27 2:13PM EDT | 2024-10-25 | 0.91 | 0.91 | 0.97 | -0.07 | -7.14% | 12 | 77 | 42.24% |
| ONON241101C00055000 | 2024-09-24 1:04PM EDT | 2024-11-01 | 1.05 | 1.09 | 1.28 | 0.00 | - | 4 | 37 | 43.38% |
| ONON241115C00055000 | 2024-09-27 3:49PM EDT | 2024-11-15 | 2.40 | 2.32 | 2.38 | -0.14 | -5.51% | 110 | 1,156 | 52.08% |
| ONON250117C00055000 | 2024-09-27 2:27PM EDT | 2025-01-17 | 3.75 | 3.80 | 3.90 | -0.31 | -7.64% | 1,508 | 2,026 | 48.34% |
| ONON250417C00055000 | 2024-09-27 3:11PM EDT | 2025-04-17 | 5.88 | 5.80 | 5.95 | -0.05 | -0.84% | 23 | 775 | 49.50% |
| ONON250620C00055000 | 2024-09-27 3:09PM EDT | 2025-06-20 | 7.14 | 7.00 | 7.20 | +0.54 | +8.18% | 12 | 648 | 50.31% |
| ONON260116C00055000 | 2024-09-26 3:59PM EDT | 2026-01-16 | 10.18 | 7.85 | 9.90 | 0.00 | - | 4,011 | 4,265 | 49.24% |
| ONON261218C00055000 | 2024-09-25 2:25PM EDT | 2026-12-18 | 12.95 | 13.35 | 13.90 | 0.00 | - | 1 | 1,745 | 50.22% |
| ONON270115C00055000 | 2024-09-26 10:29AM EDT | 2027-01-15 | 14.35 | 12.90 | 14.15 | 0.00 | - | 1 | 23 | 51.15% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON241004P00055000 | 2024-09-20 12:09PM EDT | 2024-10-04 | 4.50 | 3.90 | 4.60 | 0.00 | - | 30 | 11 | 60.35% |
| ONON241018P00055000 | 2024-09-25 12:21PM EDT | 2024-10-18 | 5.20 | 4.35 | 5.35 | 0.00 | - | 1 | 7 | 61.23% |
| ONON250117P00055000 | 2024-09-27 3:18PM EDT | 2025-01-17 | 7.03 | 6.95 | 7.15 | +0.18 | +2.63% | 2 | 434 | 42.76% |
| ONON250417P00055000 | 2024-09-27 3:13PM EDT | 2025-04-17 | 8.55 | 8.45 | 8.65 | +0.10 | +1.18% | 34 | 136 | 41.79% |
| ONON250620P00055000 | 2024-09-26 12:49PM EDT | 2025-06-20 | 9.51 | 9.40 | 9.55 | 0.00 | - | 15 | 47 | 41.58% |
| ONON260116P00055000 | 2024-09-27 10:05AM EDT | 2026-01-16 | 11.20 | 11.10 | 11.55 | -1.20 | -9.68% | 158 | 288 | 39.67% |
| ONON261218P00055000 | 2024-09-23 1:13PM EDT | 2026-12-18 | 13.90 | 13.40 | 15.70 | 0.00 | - | 27 | 42 | 44.18% |
© 2024 Yahoo. All rights reserved.