Onto Innovation Inc. (ONTO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO241220C00060000 | 2024-01-19 11:14AM EDT | 60.00 | 100.79 | 122.60 | 127.50 | 0.00 | - | 1 | 0 | 0.00% |
| ONTO241220C00095000 | 2024-02-28 1:47PM EDT | 95.00 | 89.59 | 88.50 | 93.00 | 0.00 | - | - | 1 | 0.00% |
| ONTO241220C00105000 | 2024-04-19 9:40AM EDT | 105.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.00% |
| ONTO241220C00110000 | 2024-04-11 12:39PM EDT | 110.00 | 84.23 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 0.00% |
| ONTO241220C00125000 | 2024-01-18 10:44AM EDT | 125.00 | 43.00 | 67.00 | 70.80 | 0.00 | - | 4 | 1 | 53.19% |
| ONTO241220C00130000 | 2024-02-15 11:01AM EDT | 130.00 | 57.05 | 56.50 | 60.40 | 0.00 | - | 27 | 31 | 22.36% |
| ONTO241220C00135000 | 2024-01-19 4:49PM EDT | 135.00 | 43.00 | 59.70 | 63.30 | 0.00 | - | 4 | 4 | 53.22% |
| ONTO241220C00145000 | 2023-12-26 4:00PM EDT | 145.00 | 34.20 | 36.50 | 39.50 | 0.00 | - | 1 | 1 | 0.00% |
| ONTO241220C00150000 | 2024-03-05 12:22PM EDT | 150.00 | 58.09 | 54.50 | 58.10 | 0.00 | - | 1 | 2 | 60.13% |
| ONTO241220C00155000 | 2024-03-15 9:30AM EDT | 155.00 | 41.24 | 45.80 | 50.50 | 0.00 | - | - | 36 | 54.20% |
| ONTO241220C00160000 | 2024-02-07 12:00PM EDT | 160.00 | 29.85 | 46.20 | 49.40 | 0.00 | - | 2 | 19 | 54.66% |
| ONTO241220C00165000 | 2024-02-16 11:06AM EDT | 165.00 | 40.95 | 35.50 | 38.60 | 0.00 | - | 2 | 3 | 42.30% |
| ONTO241220C00170000 | 2024-03-15 2:59PM EDT | 170.00 | 35.56 | 37.00 | 41.30 | 0.00 | - | 2 | 1 | 52.67% |
| ONTO241220C00175000 | 2024-04-16 3:02PM EDT | 175.00 | 39.78 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ONTO241220C00180000 | 2024-03-15 2:58PM EDT | 180.00 | 30.91 | 31.70 | 34.40 | 0.00 | - | 1 | 9 | 49.27% |
| ONTO241220C00185000 | 2024-04-11 10:17AM EDT | 185.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ONTO241220C00190000 | 2024-04-26 11:40AM EDT | 190.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ONTO241220C00195000 | 2024-03-07 3:37PM EDT | 195.00 | 37.28 | 28.20 | 32.20 | 0.00 | - | 1 | 4 | 53.16% |
| ONTO241220C00200000 | 2024-04-22 9:30AM EDT | 200.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| ONTO241220C00210000 | 2024-02-16 1:51PM EDT | 210.00 | 24.70 | 18.00 | 20.90 | 0.00 | - | 2 | 2 | 46.74% |
| ONTO241220C00220000 | 2024-02-26 4:42PM EDT | 220.00 | 18.50 | 16.80 | 18.10 | 0.00 | - | 1 | 1 | 47.14% |
| ONTO241220C00230000 | 2024-04-23 2:25PM EDT | 230.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| ONTO241220C00250000 | 2024-03-11 3:41PM EDT | 250.00 | 11.51 | 10.40 | 12.30 | 0.00 | - | 2 | 2 | 49.14% |
| ONTO241220C00260000 | 2024-03-20 1:23PM EDT | 260.00 | 8.80 | 4.70 | 8.00 | 0.00 | - | - | 1 | 43.94% |
| ONTO241220C00270000 | 2024-03-08 12:32PM EDT | 270.00 | 11.60 | 9.00 | 10.90 | 0.00 | - | 5 | 5 | 50.96% |
| ONTO241220C00280000 | 2024-04-26 3:05PM EDT | 280.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ONTO241220C00290000 | 2024-04-01 2:09PM EDT | 290.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 102 | 125 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO241220P00080000 | 2024-03-15 9:30AM EDT | 80.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 6 | 74.89% |
| ONTO241220P00085000 | 2024-03-18 9:30AM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| ONTO241220P00090000 | 2024-04-22 9:30AM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| ONTO241220P00095000 | 2024-04-11 10:36AM EDT | 95.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| ONTO241220P00100000 | 2024-03-28 9:30AM EDT | 100.00 | 2.05 | 0.30 | 5.00 | 0.00 | - | 10 | 51 | 59.46% |
| ONTO241220P00105000 | 2023-11-22 11:34AM EDT | 105.00 | 7.60 | 2.25 | 5.60 | 0.00 | - | 1 | 7 | 62.09% |
| ONTO241220P00110000 | 2024-01-26 10:30AM EDT | 110.00 | 5.05 | 1.60 | 5.20 | 0.00 | - | 10 | 32 | 55.78% |
| ONTO241220P00115000 | 2024-03-11 9:30AM EDT | 115.00 | 4.37 | 1.50 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| ONTO241220P00120000 | 2023-12-20 4:32PM EDT | 120.00 | 9.80 | 5.80 | 8.10 | 0.00 | - | 1 | 2 | 61.65% |
| ONTO241220P00125000 | 2024-04-09 2:40PM EDT | 125.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| ONTO241220P00130000 | 2024-03-11 9:30AM EDT | 130.00 | 7.02 | 4.00 | 8.60 | 0.00 | - | 10 | 51 | 51.83% |
| ONTO241220P00135000 | 2024-04-09 2:40PM EDT | 135.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| ONTO241220P00140000 | 2024-04-05 11:36AM EDT | 140.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| ONTO241220P00150000 | 2024-03-13 3:06PM EDT | 150.00 | 13.00 | 9.90 | 11.80 | 0.00 | - | 2 | 19 | 50.78% |
| ONTO241220P00160000 | 2024-02-09 10:51AM EDT | 160.00 | 21.02 | 13.70 | 18.00 | 0.00 | - | 1 | 1 | 51.23% |
| ONTO241220P00170000 | 2024-04-10 1:24PM EDT | 170.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| ONTO241220P00175000 | 2024-04-25 12:19PM EDT | 175.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 3.13% |
© 2024 Yahoo. All rights reserved.