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 | 21.80 | 25.50 | 0.00 | - | - | 3 | 66.66% |
| ONTO240517C00170000 | 2024-04-30 10:53AM EDT | 170.00 | 22.87 | 17.60 | 21.20 | +14.01 | +158.13% | 10 | 14 | 62.07% |
| ONTO240517C00175000 | 2024-04-29 9:36AM EDT | 175.00 | 19.60 | 15.10 | 16.60 | 0.00 | - | 10 | 14 | 60.91% |
| ONTO240517C00180000 | 2024-04-25 12:08PM EDT | 180.00 | 8.40 | 11.80 | 13.80 | 0.00 | - | 20 | 31 | 60.64% |
| ONTO240517C00185000 | 2024-04-26 11:03AM EDT | 185.00 | 12.45 | 8.90 | 10.70 | 0.00 | - | 5 | 2 | 58.25% |
| ONTO240517C00190000 | 2024-04-26 11:00AM EDT | 190.00 | 10.30 | 7.00 | 8.80 | +0.74 | +7.74% | 3 | 41 | 60.13% |
| ONTO240517C00195000 | 2024-04-29 9:37AM EDT | 195.00 | 7.10 | 5.10 | 6.90 | 0.00 | - | 1 | 79 | 59.67% |
| ONTO240517C00200000 | 2024-04-30 3:31PM EDT | 200.00 | 5.30 | 3.50 | 5.60 | -0.70 | -11.67% | 1 | 11 | 59.84% |
| ONTO240517C00210000 | 2024-04-29 2:39PM EDT | 210.00 | 2.65 | 1.70 | 4.90 | 0.00 | - | 2 | 9 | 66.86% |
| ONTO240517C00220000 | 2024-04-19 11:23AM EDT | 220.00 | 0.60 | 0.80 | 3.40 | 0.00 | - | 1 | 9 | 69.39% |
| ONTO240517C00230000 | 2024-04-04 11:12AM EDT | 230.00 | 0.80 | 0.00 | 0.90 | -2.30 | -74.19% | 9 | 3 | 56.35% |
| ONTO240517C00240000 | 2024-04-29 1:38PM EDT | 240.00 | 0.35 | 0.05 | 2.15 | 0.00 | - | 1 | 3 | 78.00% |
| ONTO240517C00260000 | 2024-04-26 9:44AM EDT | 260.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 72.27% |
| ONTO240517C00270000 | 2024-04-23 9:48AM EDT | 270.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 614 | 68.56% |
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 | 1.65 | 0.00 | - | 1 | 3 | 83.20% |
| ONTO240517P00145000 | 2024-04-08 9:30AM EDT | 145.00 | 1.45 | 0.00 | 1.40 | 0.00 | - | - | 1 | 72.02% |
| ONTO240517P00155000 | 2024-04-24 1:22PM EDT | 155.00 | 2.45 | 0.65 | 3.40 | 0.00 | - | 14 | 28 | 75.07% |
| ONTO240517P00160000 | 2024-04-25 3:09PM EDT | 160.00 | 2.45 | 1.00 | 2.80 | 0.00 | - | 4 | 46 | 64.16% |
| ONTO240517P00165000 | 2024-04-24 12:11PM EDT | 165.00 | 4.80 | 1.60 | 2.45 | 0.00 | - | 4 | 8 | 56.03% |
| ONTO240517P00170000 | 2024-04-25 12:56PM EDT | 170.00 | 5.80 | 2.55 | 3.70 | 0.00 | - | 1 | 71 | 55.84% |
| ONTO240517P00175000 | 2024-04-30 10:40AM EDT | 175.00 | 3.27 | 3.20 | 4.80 | -1.22 | -27.17% | 5 | 25 | 51.39% |
| ONTO240517P00180000 | 2024-04-30 3:16PM EDT | 180.00 | 5.00 | 5.20 | 6.80 | -0.61 | -10.87% | 22 | 6 | 52.31% |
| ONTO240517P00185000 | 2024-04-30 3:29PM EDT | 185.00 | 6.50 | 7.20 | 9.10 | -0.63 | -8.84% | 20 | 2 | 51.17% |
| ONTO240517P00190000 | 2024-04-04 12:34PM EDT | 190.00 | 11.80 | 9.50 | 12.40 | 0.00 | - | 5 | 5 | 51.17% |
© 2024 Yahoo. All rights reserved.