Singapore markets open in 4 hours 53 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,829.90 +4,242.48 (+6.89%) CMC Crypto 200
1,390.98 +123.03 (+9.70%)
On Holding AG (ONON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240517C00020000 | 2024-05-13 1:25PM EDT | 20.00 | 10.50 | 16.15 | 17.85 | 0.00 | - | 1 | 1 | 515.63% |
| ONON240517C00022500 | 2024-05-02 3:09PM EDT | 22.50 | 10.01 | 13.50 | 15.30 | 0.00 | - | 10 | 10 | 410.16% |
| ONON240517C00023000 | 2024-05-07 2:34PM EDT | 23.00 | 11.35 | 12.65 | 14.55 | 0.00 | - | - | 0 | 314.06% |
| ONON240517C00024000 | 2024-05-07 10:43AM EDT | 24.00 | 10.40 | 11.55 | 13.45 | 0.00 | - | - | 3 | 249.22% |
| ONON240517C00025000 | 2024-04-30 10:09AM EDT | 25.00 | 7.76 | 10.15 | 11.90 | 0.00 | - | 5 | 24 | 337.89% |
| ONON240517C00026000 | 2024-05-14 9:55AM EDT | 26.00 | 8.90 | 9.95 | 10.85 | 0.00 | - | 15 | 15 | 300.78% |
| ONON240517C00027000 | 2024-05-14 9:47AM EDT | 27.00 | 8.29 | 9.00 | 9.95 | 0.00 | - | 2 | 6 | 176.56% |
| ONON240517C00027500 | 2024-05-10 2:22PM EDT | 27.50 | 3.61 | 8.85 | 9.75 | 0.00 | - | 1 | 3 | 252.73% |
| ONON240517C00028000 | 2024-05-14 9:35AM EDT | 28.00 | 7.07 | 7.55 | 9.35 | 0.00 | - | 5 | 6 | 144.53% |
| ONON240517C00028500 | 2024-05-14 9:55AM EDT | 28.50 | 6.40 | 7.80 | 7.95 | 0.00 | - | 25 | 30 | 135.94% |
| ONON240517C00029000 | 2024-05-15 11:59AM EDT | 29.00 | 7.00 | 7.10 | 9.20 | -0.30 | -4.11% | 1 | 21 | 267.77% |
| ONON240517C00029500 | 2024-05-14 9:30AM EDT | 29.50 | 6.00 | 6.85 | 7.15 | 0.00 | - | 1 | 28 | 140.63% |
| ONON240517C00030000 | 2024-05-15 12:59PM EDT | 30.00 | 6.27 | 6.30 | 6.60 | -0.13 | -2.03% | 5 | 2,665 | 110.94% |
| ONON240517C00030500 | 2024-05-15 3:38PM EDT | 30.50 | 5.94 | 5.80 | 7.20 | +0.35 | +6.26% | 16 | 455 | 208.01% |
| ONON240517C00031000 | 2024-05-15 2:13PM EDT | 31.00 | 5.36 | 5.20 | 6.95 | +0.06 | +1.13% | 31 | 1,033 | 204.30% |
| ONON240517C00031500 | 2024-05-14 12:26PM EDT | 31.50 | 5.36 | 4.80 | 5.75 | +0.84 | +18.58% | 6 | 507 | 153.13% |
| ONON240517C00032000 | 2024-05-15 1:23PM EDT | 32.00 | 4.10 | 4.05 | 4.85 | +0.10 | +2.50% | 93 | 11,134 | 78.91% |
| ONON240517C00032500 | 2024-05-15 2:59PM EDT | 32.50 | 3.68 | 3.75 | 4.05 | +0.08 | +2.22% | 9 | 6,965 | 96.09% |
| ONON240517C00033000 | 2024-05-15 2:13PM EDT | 33.00 | 3.36 | 2.29 | 3.55 | 0.00 | - | 49 | 4,077 | 86.33% |
| ONON240517C00033500 | 2024-05-15 10:40AM EDT | 33.50 | 2.49 | 1.74 | 3.95 | -0.30 | -10.75% | 19 | 287 | 173.63% |
| ONON240517C00034000 | 2024-05-15 1:38PM EDT | 34.00 | 2.17 | 2.22 | 3.20 | -0.28 | -11.43% | 49 | 1,936 | 87.11% |
| ONON240517C00034500 | 2024-05-15 10:21AM EDT | 34.50 | 2.50 | 1.40 | 2.22 | +0.35 | +16.28% | 4 | 193 | 76.37% |
| ONON240517C00035000 | 2024-05-15 3:49PM EDT | 35.00 | 1.55 | 1.45 | 1.56 | +0.01 | +0.65% | 2,253 | 9,457 | 47.07% |
| ONON240517C00035500 | 2024-05-15 2:26PM EDT | 35.50 | 0.94 | 1.00 | 1.22 | -0.26 | -21.67% | 49 | 283 | 51.17% |
| ONON240517C00036000 | 2024-05-15 3:51PM EDT | 36.00 | 0.77 | 0.71 | 0.77 | -0.09 | -10.71% | 534 | 5,569 | 41.02% |
| ONON240517C00036500 | 2024-05-15 3:43PM EDT | 36.50 | 0.45 | 0.45 | 0.50 | -0.14 | -23.73% | 1,940 | 664 | 41.02% |
| ONON240517C00037000 | 2024-05-15 3:51PM EDT | 37.00 | 0.29 | 0.26 | 0.31 | -0.15 | -34.09% | 1,330 | 7,532 | 41.80% |
| ONON240517C00037500 | 2024-05-15 2:25PM EDT | 37.50 | 0.19 | 0.14 | 0.18 | -0.06 | -24.00% | 204 | 2,887 | 42.19% |
| ONON240517C00038000 | 2024-05-15 3:45PM EDT | 38.00 | 0.09 | 0.07 | 0.24 | -0.08 | -47.06% | 221 | 588 | 58.98% |
| ONON240517C00038500 | 2024-05-15 1:13PM EDT | 38.50 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 97 | 179 | 46.88% |
| ONON240517C00039000 | 2024-05-15 12:45PM EDT | 39.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 124 | 4,163 | 52.34% |
| ONON240517C00040000 | 2024-05-15 3:46PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 408 | 3,115 | 56.25% |
| ONON240517C00042000 | 2024-05-14 10:02AM EDT | 42.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 3 | 18 | 76.56% |
| ONON240517C00042500 | 2024-05-14 3:57PM EDT | 42.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 21 | 1,988 | 75.00% |
| ONON240517C00043000 | 2024-05-15 3:38PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 1,334 | 71.88% |
| ONON240517C00045000 | 2024-05-14 11:46AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 46 | 1,815 | 90.63% |
| ONON240517C00047500 | 2024-05-14 10:45AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 749 | 1,479 | 109.38% |
| ONON240517C00050000 | 2024-03-28 10:58AM EDT | 50.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 192.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240517P00017500 | 2024-04-12 3:10PM EDT | 17.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 312.50% |
| ONON240517P00020000 | 2024-05-14 9:32AM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 237.50% |
| ONON240517P00022500 | 2024-05-13 3:52PM EDT | 22.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 523 | 1,514 | 250.00% |
| ONON240517P00023000 | 2024-05-13 3:52PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 493 | 474 | 187.50% |
| ONON240517P00024000 | 2024-05-14 3:41PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 966 | 168.75% |
| ONON240517P00025000 | 2024-05-15 10:49AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,294 | 156.25% |
| ONON240517P00026000 | 2024-05-15 3:28PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 41 | 2,291 | 153.13% |
| ONON240517P00027000 | 2024-05-15 2:58PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 3,709 | 125.00% |
| ONON240517P00027500 | 2024-05-15 1:54PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 2,921 | 118.75% |
| ONON240517P00028000 | 2024-05-15 11:02AM EDT | 28.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 37 | 8,409 | 121.88% |
| ONON240517P00028500 | 2024-05-15 10:22AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 568 | 106.25% |
| ONON240517P00029000 | 2024-05-15 10:56AM EDT | 29.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 1,566 | 112.50% |
| ONON240517P00029500 | 2024-05-15 11:58AM EDT | 29.50 | 0.26 | 0.00 | 0.01 | +0.25 | +2,500.00% | 2 | 4,151 | 93.75% |
| ONON240517P00030000 | 2024-05-15 9:54AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 83 | 10,943 | 84.38% |
| ONON240517P00030500 | 2024-05-15 12:18PM EDT | 30.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 21 | 777 | 93.75% |
| ONON240517P00031000 | 2024-05-15 2:09PM EDT | 31.00 | 0.01 | 0.00 | 0.18 | -0.02 | -66.67% | 44 | 846 | 114.06% |
| ONON240517P00031500 | 2024-05-15 12:12PM EDT | 31.50 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 2 | 661 | 91.41% |
| ONON240517P00032000 | 2024-05-14 3:49PM EDT | 32.00 | 0.04 | 0.00 | 0.72 | 0.00 | - | 102 | 1,649 | 141.60% |
| ONON240517P00032500 | 2024-05-14 3:54PM EDT | 32.50 | 0.03 | 0.00 | 0.44 | 0.00 | - | 164 | 4,663 | 110.55% |
| ONON240517P00033000 | 2024-05-15 3:49PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 220 | 1,718 | 59.38% |
| ONON240517P00033500 | 2024-05-15 10:59AM EDT | 33.50 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 9 | 904 | 55.47% |
| ONON240517P00034000 | 2024-05-15 2:58PM EDT | 34.00 | 0.02 | 0.02 | 0.06 | -0.08 | -80.00% | 40 | 712 | 53.52% |
| ONON240517P00034500 | 2024-05-15 10:59AM EDT | 34.50 | 0.06 | 0.03 | 0.08 | -0.09 | -60.00% | 11 | 170 | 48.05% |
| ONON240517P00035000 | 2024-05-15 3:49PM EDT | 35.00 | 0.10 | 0.06 | 0.12 | -0.20 | -66.67% | 336 | 2,882 | 43.95% |
| ONON240517P00035500 | 2024-05-15 3:37PM EDT | 35.50 | 0.21 | 0.16 | 0.22 | -0.20 | -48.78% | 781 | 2,338 | 43.36% |
| ONON240517P00036000 | 2024-05-15 3:35PM EDT | 36.00 | 0.40 | 0.30 | 0.36 | -0.25 | -38.46% | 549 | 1,621 | 41.41% |
| ONON240517P00036500 | 2024-05-15 3:37PM EDT | 36.50 | 0.60 | 0.53 | 0.59 | -0.27 | -31.03% | 679 | 221 | 41.41% |
| ONON240517P00037000 | 2024-05-15 2:51PM EDT | 37.00 | 0.90 | 0.58 | 1.04 | -0.25 | -21.74% | 222 | 115 | 53.52% |
| ONON240517P00037500 | 2024-05-15 2:03PM EDT | 37.50 | 1.36 | 0.95 | 1.34 | -0.89 | -39.56% | 80 | 789 | 49.41% |
| ONON240517P00038000 | 2024-05-15 1:23PM EDT | 38.00 | 2.00 | 1.47 | 1.84 | +0.04 | +2.04% | 4 | 2 | 60.55% |
| ONON240517P00040000 | 2024-05-15 3:19PM EDT | 40.00 | 3.75 | 2.62 | 3.75 | -0.37 | -8.98% | 20 | 229 | 85.94% |
| ONON240517P00042500 | 2024-04-02 11:51AM EDT | 42.50 | 8.40 | 7.95 | 10.30 | 0.00 | - | 1 | 2 | 392.58% |
© 2024 Yahoo. All rights reserved.