Onto Innovation Inc. (ONTO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240621C00070000 | 2024-01-22 3:30PM EDT | 70.00 | 98.78 | 96.50 | 100.90 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00085000 | 2024-02-28 1:43PM EDT | 85.00 | 95.63 | 94.50 | 99.00 | 0.00 | - | - | 1 | 0.00% |
| ONTO240621C00090000 | 2024-03-13 2:52PM EDT | 90.00 | 89.04 | 93.20 | 97.40 | 0.00 | - | - | 1 | 0.00% |
| ONTO240621C00100000 | 2024-04-19 9:40AM EDT | 100.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ONTO240621C00105000 | 2024-04-11 12:39PM EDT | 105.00 | 84.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ONTO240621C00110000 | 2024-02-09 2:10PM EDT | 110.00 | 71.50 | 75.80 | 80.00 | 0.00 | - | 7 | 20 | 0.00% |
| ONTO240621C00115000 | 2024-02-12 4:49PM EDT | 115.00 | 62.28 | 62.50 | 66.50 | 0.00 | - | 1 | 1 | 0.00% |
| ONTO240621C00130000 | 2024-02-22 2:34PM EDT | 130.00 | 53.00 | 54.00 | 58.00 | 0.00 | - | 2 | 4 | 0.00% |
| ONTO240621C00135000 | 2024-01-23 3:45PM EDT | 135.00 | 39.50 | 46.10 | 50.70 | 0.00 | - | 1 | 1 | 0.00% |
| ONTO240621C00140000 | 2024-03-15 2:25PM EDT | 140.00 | 43.00 | 45.30 | 50.00 | 0.00 | - | 2 | 13 | 0.00% |
| ONTO240621C00145000 | 2024-02-23 11:42AM EDT | 145.00 | 39.50 | 41.00 | 45.50 | 0.00 | - | 1 | 11 | 37.89% |
| ONTO240621C00150000 | 2024-02-12 4:43PM EDT | 150.00 | 34.80 | 33.00 | 37.00 | 0.00 | - | 1 | 9 | 0.00% |
| ONTO240621C00155000 | 2024-01-19 12:31PM EDT | 155.00 | 21.20 | 35.90 | 38.40 | 0.00 | - | 1 | 70 | 55.35% |
| ONTO240621C00160000 | 2024-04-10 11:28AM EDT | 160.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONTO240621C00165000 | 2024-04-22 1:01PM EDT | 165.00 | 16.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ONTO240621C00170000 | 2024-04-18 9:39AM EDT | 170.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONTO240621C00175000 | 2024-04-22 1:01PM EDT | 175.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ONTO240621C00180000 | 2024-04-02 10:59AM EDT | 180.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO240621C00185000 | 2024-03-27 11:51AM EDT | 185.00 | 13.95 | 16.30 | 19.10 | 0.00 | - | 1 | 5 | 52.49% |
| ONTO240621C00190000 | 2024-04-29 12:01PM EDT | 190.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ONTO240621C00195000 | 2024-04-25 2:45PM EDT | 195.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ONTO240621C00200000 | 2024-04-23 10:08AM EDT | 200.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ONTO240621C00210000 | 2024-04-26 2:50PM EDT | 210.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ONTO240621C00220000 | 2024-04-23 2:07PM EDT | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ONTO240621C00230000 | 2024-04-04 12:09PM EDT | 230.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ONTO240621C00250000 | 2024-02-09 4:59PM EDT | 250.00 | 3.80 | 3.40 | 5.10 | 0.00 | - | - | 1 | 68.18% |
| ONTO240621C00280000 | 2024-04-10 3:53PM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ONTO240621C00290000 | 2024-04-15 1:00PM EDT | 290.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240621P00080000 | 2024-03-04 11:18AM EDT | 80.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 14 | 12 | 157.67% |
| ONTO240621P00085000 | 2024-04-26 11:48AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| ONTO240621P00095000 | 2023-11-01 11:16AM EDT | 95.00 | 8.70 | 1.80 | 2.80 | 0.00 | - | - | 15 | 128.91% |
| ONTO240621P00100000 | 2023-11-07 1:37PM EDT | 100.00 | 7.40 | 2.70 | 3.40 | 0.00 | - | - | 14 | 129.91% |
| ONTO240621P00105000 | 2024-01-02 10:35AM EDT | 105.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 25.00% |
| ONTO240621P00110000 | 2024-01-02 10:35AM EDT | 110.00 | 2.57 | 0.10 | 5.00 | 0.00 | - | - | 5 | 108.57% |
| ONTO240621P00115000 | 2023-12-07 12:44PM EDT | 115.00 | 6.10 | 5.20 | 7.80 | 0.00 | - | 1 | 1 | 135.23% |
| ONTO240621P00120000 | 2023-12-22 10:44AM EDT | 120.00 | 4.00 | 2.25 | 2.95 | 0.00 | - | 1 | 3 | 94.91% |
| ONTO240621P00125000 | 2024-02-28 1:26PM EDT | 125.00 | 1.60 | 0.20 | 4.60 | 0.00 | - | 5 | 6 | 86.28% |
| ONTO240621P00130000 | 2024-03-19 9:30AM EDT | 130.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| ONTO240621P00135000 | 2024-02-14 3:42PM EDT | 135.00 | 4.40 | 2.30 | 3.30 | 0.00 | - | 1 | 1 | 77.08% |
| ONTO240621P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ONTO240621P00150000 | 2024-04-23 11:24AM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ONTO240621P00155000 | 2024-04-29 12:35PM EDT | 155.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ONTO240621P00160000 | 2024-04-29 12:35PM EDT | 160.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ONTO240621P00165000 | 2024-04-25 3:25PM EDT | 165.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ONTO240621P00170000 | 2024-04-03 11:50AM EDT | 170.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ONTO240621P00175000 | 2024-02-16 4:31PM EDT | 175.00 | 14.30 | 14.90 | 16.30 | 0.00 | - | 1 | 12 | 81.03% |
| ONTO240621P00180000 | 2024-04-29 9:36AM EDT | 180.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ONTO240621P00190000 | 2024-01-23 2:50PM EDT | 190.00 | 30.60 | 22.10 | 24.50 | 0.00 | - | 11 | 11 | 81.33% |
© 2024 Yahoo. All rights reserved.