Onto Innovation Inc. (ONTO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240920C00105000 | 2024-02-13 11:32AM EDT | 105.00 | 72.75 | 72.00 | 76.90 | 0.00 | - | - | 1 | 0.00% |
| ONTO240920C00120000 | 2024-03-06 4:03PM EDT | 120.00 | 76.00 | 71.30 | 75.50 | 0.00 | - | 2 | 2 | 0.00% |
| ONTO240920C00165000 | 2024-03-01 1:39PM EDT | 165.00 | 43.64 | 31.50 | 35.30 | 0.00 | - | 3 | 5 | 34.30% |
| ONTO240920C00170000 | 2024-02-09 1:20PM EDT | 170.00 | 30.72 | 34.20 | 38.00 | 0.00 | - | - | 1 | 50.76% |
| ONTO240920C00175000 | 2024-04-22 1:01PM EDT | 175.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| ONTO240920C00180000 | 2024-04-25 1:59PM EDT | 180.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ONTO240920C00185000 | 2024-04-22 1:01PM EDT | 185.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ONTO240920C00190000 | 2024-04-24 3:56PM EDT | 190.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ONTO240920C00195000 | 2024-05-02 3:39PM EDT | 195.00 | 24.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONTO240920C00200000 | 2024-04-29 3:45PM EDT | 200.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| ONTO240920C00210000 | 2024-04-15 11:10AM EDT | 210.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| ONTO240920C00220000 | 2024-03-22 1:20PM EDT | 220.00 | 13.10 | 5.70 | 9.30 | 0.00 | - | 4 | 20 | 37.04% |
| ONTO240920C00230000 | 2024-04-11 3:42PM EDT | 230.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 6.25% |
| ONTO240920C00240000 | 2024-04-04 11:26AM EDT | 240.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| ONTO240920C00250000 | 2024-04-04 1:46PM EDT | 250.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ONTO240920C00260000 | 2024-03-21 1:37PM EDT | 260.00 | 5.90 | 1.50 | 4.20 | 0.00 | - | 100 | 100 | 42.28% |
| ONTO240920C00270000 | 2024-04-25 9:30AM EDT | 270.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| ONTO240920C00290000 | 2024-04-25 9:30AM EDT | 290.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240920P00080000 | 2024-04-01 10:01AM EDT | 80.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 98.80% |
| ONTO240920P00085000 | 2024-04-01 10:38AM EDT | 85.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | - | 6 | 63.14% |
| ONTO240920P00100000 | 2024-03-14 9:30AM EDT | 100.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 77.09% |
| ONTO240920P00105000 | 2024-03-28 9:30AM EDT | 105.00 | 1.15 | 0.00 | 4.50 | 0.00 | - | 10 | 10 | 71.19% |
| ONTO240920P00110000 | 2024-04-11 10:39AM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| ONTO240920P00115000 | 2024-03-27 9:30AM EDT | 115.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| ONTO240920P00120000 | 2024-03-28 9:30AM EDT | 120.00 | 2.55 | 1.30 | 2.30 | 0.00 | - | 10 | 10 | 55.19% |
| ONTO240920P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ONTO240920P00150000 | 2024-02-12 12:51PM EDT | 150.00 | 10.94 | 8.60 | 10.90 | 0.00 | - | - | 1 | 62.79% |
| ONTO240920P00160000 | 2024-02-12 12:51PM EDT | 160.00 | 14.51 | 12.00 | 14.50 | 0.00 | - | - | 1 | 62.96% |
| ONTO240920P00165000 | 2024-04-29 3:44PM EDT | 165.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| ONTO240920P00175000 | 2024-04-22 1:01PM EDT | 175.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| ONTO240920P00185000 | 2024-02-16 4:40PM EDT | 185.00 | 24.50 | 24.70 | 27.60 | 0.00 | - | 2 | 2 | 66.63% |
| ONTO240920P00190000 | 2024-04-04 11:29AM EDT | 190.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| ONTO240920P00195000 | 2024-04-11 3:42PM EDT | 195.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.20% |
| ONTO240920P00200000 | 2024-04-10 10:48AM EDT | 200.00 | 29.36 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| ONTO240920P00240000 | 2024-03-07 1:21PM EDT | 240.00 | 51.20 | 55.60 | 59.80 | 0.00 | - | - | 10 | 57.14% |
| ONTO240920P00250000 | 2024-03-04 12:00PM EDT | 250.00 | 59.00 | 63.00 | 67.00 | 0.00 | - | 3 | 3 | 55.70% |
© 2024 Yahoo. All rights reserved.