Singapore markets open in 2 hours 44 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,885.47 -2,449.43 (-4.06%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240503C00025000 | 2024-04-18 9:35AM EDT | 25.00 | 7.40 | 4.35 | 7.30 | 0.00 | - | - | 1 | 319.14% |
| ONON240503C00029000 | 2024-04-12 2:38PM EDT | 29.00 | 3.95 | 1.57 | 2.90 | 0.00 | - | 10 | 1 | 136.13% |
| ONON240503C00030000 | 2024-05-01 10:59AM EDT | 30.00 | 1.42 | 1.35 | 1.48 | -0.98 | -40.83% | 10 | 8 | 57.62% |
| ONON240503C00030500 | 2024-05-01 1:22PM EDT | 30.50 | 0.79 | 0.95 | 1.02 | -1.02 | -56.35% | 10 | 5 | 47.85% |
| ONON240503C00031000 | 2024-05-01 1:41PM EDT | 31.00 | 0.53 | 0.61 | 0.74 | -1.23 | -69.89% | 17 | 40 | 51.76% |
| ONON240503C00031500 | 2024-05-01 3:07PM EDT | 31.50 | 0.64 | 0.37 | 0.40 | -0.27 | -29.67% | 89 | 35 | 43.95% |
| ONON240503C00032000 | 2024-05-01 2:59PM EDT | 32.00 | 0.50 | 0.20 | 0.22 | -0.01 | -1.96% | 38 | 210 | 43.36% |
| ONON240503C00032500 | 2024-05-01 3:16PM EDT | 32.50 | 0.11 | 0.10 | 0.13 | -0.19 | -63.33% | 66 | 1,178 | 45.90% |
| ONON240503C00033000 | 2024-05-01 3:05PM EDT | 33.00 | 0.12 | 0.04 | 0.07 | -0.05 | -29.41% | 113 | 385 | 47.27% |
| ONON240503C00033500 | 2024-05-01 12:52PM EDT | 33.50 | 0.03 | 0.01 | 0.16 | -0.08 | -72.73% | 51 | 198 | 59.38% |
| ONON240503C00034000 | 2024-05-01 2:47PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 99 | 364 | 52.34% |
| ONON240503C00034500 | 2024-05-01 2:34PM EDT | 34.50 | 0.08 | 0.00 | 0.08 | -0.07 | -46.67% | 23 | 86 | 65.23% |
| ONON240503C00035000 | 2024-05-01 11:23AM EDT | 35.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 13 | 321 | 78.91% |
| ONON240503C00035500 | 2024-04-29 12:19PM EDT | 35.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 5 | 75 | 174.61% |
| ONON240503C00036000 | 2024-04-30 12:26PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 575 | 62.50% |
| ONON240503C00036500 | 2024-04-29 10:16AM EDT | 36.50 | 0.06 | 0.00 | 1.26 | 0.00 | - | 10 | 28 | 194.92% |
| ONON240503C00037000 | 2024-04-23 12:25PM EDT | 37.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 1 | 4 | 204.88% |
| ONON240503C00037500 | 2024-04-15 10:16AM EDT | 37.50 | 0.17 | 0.00 | 1.26 | 0.00 | - | - | 2 | 214.45% |
| ONON240503C00038000 | 2024-05-01 11:27AM EDT | 38.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 62 | 101.56% |
| ONON240503C00038500 | 2024-04-29 10:10AM EDT | 38.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 110.94% |
| ONON240503C00039000 | 2024-04-04 11:50AM EDT | 39.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 12 | 242.58% |
| ONON240503C00040000 | 2024-03-28 12:25PM EDT | 40.00 | 0.40 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 112.50% |
| ONON240503C00041000 | 2024-03-27 12:08PM EDT | 41.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 212.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240503P00025000 | 2024-04-12 3:52PM EDT | 25.00 | 0.19 | 0.00 | 1.26 | 0.00 | - | 30 | 0 | 264.84% |
| ONON240503P00026500 | 2024-04-25 12:21PM EDT | 26.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 14 | 217.38% |
| ONON240503P00028000 | 2024-04-22 10:15AM EDT | 28.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 1 | 13 | 170.31% |
| ONON240503P00029000 | 2024-04-29 10:13AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 25 | 57.42% |
| ONON240503P00029500 | 2024-05-01 11:10AM EDT | 29.50 | 0.07 | 0.03 | 0.06 | -0.05 | -41.67% | 1 | 1 | 49.22% |
| ONON240503P00030000 | 2024-05-01 1:21PM EDT | 30.00 | 0.08 | 0.08 | 0.10 | +0.03 | +60.00% | 28 | 222 | 45.31% |
| ONON240503P00030500 | 2024-05-01 10:55AM EDT | 30.50 | 0.19 | 0.16 | 0.20 | +0.04 | +26.67% | 12 | 39 | 44.53% |
| ONON240503P00031000 | 2024-05-01 3:41PM EDT | 31.00 | 0.28 | 0.32 | 0.35 | +0.04 | +16.67% | 63 | 292 | 42.77% |
| ONON240503P00031500 | 2024-05-01 3:41PM EDT | 31.50 | 0.49 | 0.55 | 0.60 | +0.11 | +28.95% | 19 | 128 | 42.97% |
| ONON240503P00032000 | 2024-05-01 3:56PM EDT | 32.00 | 0.87 | 0.88 | 0.94 | +0.22 | +33.85% | 55 | 1,204 | 44.34% |
| ONON240503P00032500 | 2024-05-01 3:24PM EDT | 32.50 | 1.01 | 1.23 | 2.13 | +0.07 | +7.45% | 15 | 1,085 | 82.81% |
| ONON240503P00033000 | 2024-05-01 12:11PM EDT | 33.00 | 2.05 | 1.64 | 2.01 | +1.06 | +107.07% | 31 | 288 | 54.69% |
| ONON240503P00033500 | 2024-04-30 9:40AM EDT | 33.50 | 1.28 | 1.90 | 2.40 | 0.00 | - | 1 | 12 | 76.17% |
| ONON240503P00034000 | 2024-04-30 9:54AM EDT | 34.00 | 1.37 | 2.35 | 3.80 | 0.00 | - | 1 | 19 | 109.57% |
| ONON240503P00034500 | 2024-05-01 12:11PM EDT | 34.50 | 3.45 | 2.27 | 4.95 | +2.07 | +150.00% | 30 | 34 | 125.00% |
| ONON240503P00035000 | 2024-05-01 3:18PM EDT | 35.00 | 3.33 | 2.28 | 5.60 | +0.25 | +8.12% | 2 | 212 | 112.11% |
| ONON240503P00036000 | 2024-04-09 10:38AM EDT | 36.00 | 3.62 | 2.76 | 4.85 | 0.00 | - | 18 | 107 | 114.06% |
© 2024 Yahoo. All rights reserved.