Onto Innovation Inc. (ONTO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240517C00165000 | 2024-04-15 12:25PM EDT | 165.00 | 24.91 | 26.50 | 30.30 | 0.00 | - | - | 3 | 70.30% |
| ONTO240517C00170000 | 2024-04-19 2:46PM EDT | 170.00 | 8.86 | 21.70 | 25.60 | 0.00 | - | 16 | 14 | 62.83% |
| ONTO240517C00175000 | 2024-04-29 9:36AM EDT | 175.00 | 19.60 | 18.60 | 20.60 | 0.00 | - | 10 | 14 | 60.28% |
| ONTO240517C00180000 | 2024-04-25 12:08PM EDT | 180.00 | 8.40 | 15.20 | 18.50 | 0.00 | - | 20 | 31 | 64.65% |
| ONTO240517C00185000 | 2024-04-26 11:03AM EDT | 185.00 | 12.45 | 11.90 | 13.70 | 0.00 | - | 5 | 2 | 57.96% |
| ONTO240517C00190000 | 2024-04-26 11:00AM EDT | 190.00 | 10.30 | 9.10 | 10.70 | +0.74 | +8.39% | 3 | 41 | 56.42% |
| ONTO240517C00195000 | 2024-04-29 9:37AM EDT | 195.00 | 7.10 | 7.10 | 9.10 | 0.00 | - | 1 | 79 | 59.00% |
| ONTO240517C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 6.00 | 5.40 | 8.30 | 0.00 | - | 1 | 11 | 62.72% |
| ONTO240517C00210000 | 2024-04-29 2:39PM EDT | 210.00 | 2.65 | 2.95 | 3.90 | 0.00 | - | 2 | 9 | 58.17% |
| ONTO240517C00220000 | 2024-04-19 11:23AM EDT | 220.00 | 0.60 | 1.00 | 2.05 | 0.00 | - | 1 | 9 | 55.27% |
| ONTO240517C00230000 | 2024-04-04 11:12AM EDT | 230.00 | 3.10 | 0.45 | 1.00 | 0.00 | - | 3 | 3 | 55.47% |
| ONTO240517C00240000 | 2024-04-29 1:38PM EDT | 240.00 | 0.35 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 88.66% |
| ONTO240517C00260000 | 2024-04-26 9:44AM EDT | 260.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 2 | 68.07% |
| ONTO240517C00270000 | 2024-04-23 9:48AM EDT | 270.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 614 | 63.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240517P00140000 | 2024-04-18 10:28AM EDT | 140.00 | 0.70 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 91.06% |
| ONTO240517P00145000 | 2024-04-08 9:30AM EDT | 145.00 | 1.45 | 0.00 | 2.10 | 0.00 | - | - | 1 | 85.60% |
| ONTO240517P00155000 | 2024-04-24 1:22PM EDT | 155.00 | 2.45 | 0.30 | 0.80 | 0.00 | - | 14 | 28 | 59.18% |
| ONTO240517P00160000 | 2024-04-25 3:09PM EDT | 160.00 | 2.45 | 0.60 | 1.05 | 0.00 | - | 4 | 46 | 56.93% |
| ONTO240517P00165000 | 2024-04-24 12:11PM EDT | 165.00 | 4.80 | 1.15 | 1.80 | 0.00 | - | 4 | 8 | 57.89% |
| ONTO240517P00170000 | 2024-04-25 12:56PM EDT | 170.00 | 5.80 | 1.70 | 2.60 | 0.00 | - | 1 | 71 | 56.13% |
| ONTO240517P00175000 | 2024-04-29 9:36AM EDT | 175.00 | 4.49 | 2.60 | 3.60 | 0.00 | - | 10 | 25 | 54.60% |
| ONTO240517P00180000 | 2024-04-29 12:46PM EDT | 180.00 | 4.31 | 3.70 | 5.20 | -1.30 | -23.17% | 1 | 6 | 53.67% |
| ONTO240517P00185000 | 2024-04-29 10:37AM EDT | 185.00 | 7.13 | 5.40 | 7.00 | 0.00 | - | 2 | 2 | 52.82% |
| ONTO240517P00190000 | 2024-04-04 12:34PM EDT | 190.00 | 11.80 | 7.60 | 9.30 | 0.00 | - | 5 | 5 | 52.38% |
© 2024 Yahoo. All rights reserved.