Onto Innovation Inc. (ONTO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 20.10 | 21.70 | 0.00 | - | - | 3 | 58.40% |
| ONTO240517C00170000 | 2024-04-19 2:46PM EDT | 170.00 | 8.86 | 15.80 | 18.20 | 0.00 | - | 16 | 14 | 55.71% |
| ONTO240517C00175000 | 2024-04-23 10:17AM EDT | 175.00 | 9.50 | 13.10 | 14.60 | 0.00 | - | 1 | 24 | 55.76% |
| ONTO240517C00180000 | 2024-04-25 12:08PM EDT | 180.00 | 8.40 | 10.60 | 11.90 | +0.20 | +2.44% | 20 | 11 | 56.64% |
| ONTO240517C00185000 | 2024-04-24 10:25AM EDT | 185.00 | 6.00 | 8.30 | 9.30 | 0.00 | - | 1 | 6 | 56.07% |
| ONTO240517C00190000 | 2024-04-24 3:24PM EDT | 190.00 | 4.45 | 6.40 | 7.40 | 0.00 | - | 1 | 37 | 56.45% |
| ONTO240517C00195000 | 2024-04-25 1:53PM EDT | 195.00 | 4.80 | 4.80 | 5.80 | +1.70 | +54.84% | 1 | 54 | 56.53% |
| ONTO240517C00200000 | 2024-04-25 11:47AM EDT | 200.00 | 2.40 | 3.50 | 4.10 | -0.93 | -27.93% | 1 | 10 | 55.18% |
| ONTO240517C00210000 | 2024-04-23 10:46AM EDT | 210.00 | 0.90 | 1.85 | 2.95 | 0.00 | - | 2 | 7 | 58.40% |
| ONTO240517C00220000 | 2024-04-19 11:23AM EDT | 220.00 | 0.60 | 0.80 | 1.35 | 0.00 | - | 1 | 9 | 55.86% |
| ONTO240517C00230000 | 2024-04-04 11:12AM EDT | 230.00 | 3.10 | 0.00 | 2.65 | 0.00 | - | 3 | 3 | 68.65% |
| ONTO240517C00240000 | 2024-04-19 1:58PM EDT | 240.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 2 | 74.71% |
| ONTO240517C00260000 | 2024-03-14 10:26AM EDT | 260.00 | 1.40 | 0.30 | 3.20 | 0.00 | - | 1 | 1 | 99.83% |
| ONTO240517C00270000 | 2024-04-23 9:48AM EDT | 270.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 614 | 64.45% |
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 | 0.95 | 0.00 | - | 1 | 3 | 63.87% |
| ONTO240517P00145000 | 2024-04-08 9:30AM EDT | 145.00 | 1.45 | 0.00 | 0.95 | 0.00 | - | - | 1 | 56.79% |
| ONTO240517P00155000 | 2024-04-24 1:22PM EDT | 155.00 | 2.45 | 1.25 | 1.85 | 0.00 | - | 14 | 28 | 58.42% |
| ONTO240517P00160000 | 2024-04-25 3:09PM EDT | 160.00 | 2.45 | 1.55 | 2.65 | -1.15 | -31.94% | 4 | 46 | 55.57% |
| ONTO240517P00165000 | 2024-04-24 12:11PM EDT | 165.00 | 4.80 | 2.05 | 4.30 | 0.00 | - | 4 | 8 | 55.40% |
| ONTO240517P00170000 | 2024-04-24 3:14PM EDT | 170.00 | 5.80 | 4.40 | 5.40 | -0.70 | -10.77% | 1 | 70 | 57.24% |
| ONTO240517P00175000 | 2024-04-18 10:45AM EDT | 175.00 | 7.40 | 6.00 | 7.30 | 0.00 | - | 1 | 20 | 56.54% |
| ONTO240517P00180000 | 2024-04-18 3:52PM EDT | 180.00 | 11.60 | 8.20 | 9.50 | 0.00 | - | 3 | 5 | 56.25% |
| ONTO240517P00185000 | 2024-04-16 12:40PM EDT | 185.00 | 9.40 | 10.70 | 12.10 | 0.00 | - | - | 1 | 55.69% |
| ONTO240517P00190000 | 2024-04-04 12:34PM EDT | 190.00 | 11.80 | 11.90 | 15.10 | 0.00 | - | 5 | 5 | 50.27% |
© 2024 Yahoo. All rights reserved.