Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,803.12 -711.80 (-1.04%) CMC Crypto 200
1,464.04 -20.65 (-1.39%)
On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240531C00022000 | 2024-05-23 1:18PM EDT | 22.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ONON240531C00024000 | 2024-05-24 9:35AM EDT | 24.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ONON240531C00026000 | 2024-05-14 11:53AM EDT | 26.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ONON240531C00028000 | 2024-05-14 9:31AM EDT | 28.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ONON240531C00029000 | 2024-05-14 9:43AM EDT | 29.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ONON240531C00029500 | 2024-05-14 9:35AM EDT | 29.50 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ONON240531C00030000 | 2024-05-28 10:39AM EDT | 30.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ONON240531C00030500 | 2024-05-14 10:52AM EDT | 30.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ONON240531C00031000 | 2024-05-14 3:49PM EDT | 31.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| ONON240531C00031500 | 2024-05-17 11:30AM EDT | 31.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ONON240531C00032000 | 2024-05-24 10:34AM EDT | 32.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| ONON240531C00032500 | 2024-05-20 12:46PM EDT | 32.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ONON240531C00033000 | 2024-05-24 3:08PM EDT | 33.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| ONON240531C00033500 | 2024-05-14 9:36AM EDT | 33.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ONON240531C00034000 | 2024-05-24 10:34AM EDT | 34.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| ONON240531C00034500 | 2024-05-15 9:30AM EDT | 34.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ONON240531C00035000 | 2024-05-28 1:59PM EDT | 35.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 12 | 158 | 0.00% |
| ONON240531C00035500 | 2024-05-23 2:17PM EDT | 35.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 0.00% |
| ONON240531C00036000 | 2024-05-28 10:27AM EDT | 36.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 16 | 46 | 0.00% |
| ONON240531C00036500 | 2024-05-20 1:29PM EDT | 36.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ONON240531C00037000 | 2024-05-28 1:52PM EDT | 37.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| ONON240531C00037500 | 2024-05-24 12:33PM EDT | 37.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 0.00% |
| ONON240531C00038000 | 2024-05-28 3:36PM EDT | 38.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 199 | 567 | 0.00% |
| ONON240531C00038500 | 2024-05-28 10:28AM EDT | 38.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 0.00% |
| ONON240531C00039000 | 2024-05-28 2:46PM EDT | 39.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 56 | 238 | 0.00% |
| ONON240531C00039500 | 2024-05-28 1:36PM EDT | 39.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 15 | 284 | 0.00% |
| ONON240531C00040000 | 2024-05-28 3:32PM EDT | 40.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 129 | 398 | 0.00% |
| ONON240531C00040500 | 2024-05-28 1:21PM EDT | 40.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 28 | 304 | 0.00% |
| ONON240531C00041000 | 2024-05-28 3:57PM EDT | 41.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,432 | 683 | 0.00% |
| ONON240531C00041500 | 2024-05-28 3:43PM EDT | 41.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 945 | 517 | 0.00% |
| ONON240531C00042000 | 2024-05-28 3:57PM EDT | 42.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,046 | 370 | 1.56% |
| ONON240531C00042500 | 2024-05-28 2:43PM EDT | 42.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 58 | 26 | 6.25% |
| ONON240531C00043000 | 2024-05-28 3:50PM EDT | 43.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 160 | 138 | 6.25% |
| ONON240531C00043500 | 2024-05-28 3:08PM EDT | 43.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| ONON240531C00044000 | 2024-05-28 2:33PM EDT | 44.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 70 | 51 | 12.50% |
| ONON240531C00044500 | 2024-05-28 12:51PM EDT | 44.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 105 | 101 | 25.00% |
| ONON240531C00045000 | 2024-05-28 12:42PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 105 | 103 | 25.00% |
| ONON240531C00049000 | 2024-05-28 10:12AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ONON240531C00050000 | 2024-05-28 12:01PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 416 | 50.00% |
| ONON240531C00051000 | 2024-05-28 9:55AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 208 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240531P00020000 | 2024-05-15 10:45AM EDT | 20.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 3 | 100.00% |
| ONON240531P00022000 | 2024-05-01 9:51AM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ONON240531P00024000 | 2024-05-14 9:56AM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| ONON240531P00025000 | 2024-05-28 9:53AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 50.00% |
| ONON240531P00026000 | 2024-05-20 9:55AM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| ONON240531P00027000 | 2024-05-14 12:28PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 50.00% |
| ONON240531P00028000 | 2024-05-14 3:24PM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 31 | 10 | 50.00% |
| ONON240531P00028500 | 2024-05-24 12:25PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 203 | 50.00% |
| ONON240531P00029000 | 2024-05-24 2:35PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 155 | 50.00% |
| ONON240531P00029500 | 2024-05-15 11:58AM EDT | 29.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| ONON240531P00030000 | 2024-05-15 10:12AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 50.00% |
| ONON240531P00030500 | 2024-05-14 1:22PM EDT | 30.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| ONON240531P00031000 | 2024-05-16 12:15PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 75 | 84 | 50.00% |
| ONON240531P00031500 | 2024-05-28 11:01AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 30 | 50.00% |
| ONON240531P00032000 | 2024-05-20 9:47AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| ONON240531P00032500 | 2024-05-17 1:18PM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| ONON240531P00033000 | 2024-05-21 3:09PM EDT | 33.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 187 | 50.00% |
| ONON240531P00033500 | 2024-05-17 1:08PM EDT | 33.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 50.00% |
| ONON240531P00034000 | 2024-05-24 2:48PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 50.00% |
| ONON240531P00034500 | 2024-05-28 2:06PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ONON240531P00035000 | 2024-05-28 9:47AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 50.00% |
| ONON240531P00035500 | 2024-05-23 9:32AM EDT | 35.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 50.00% |
| ONON240531P00036000 | 2024-05-28 11:25AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 50.00% |
| ONON240531P00036500 | 2024-05-28 11:00AM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| ONON240531P00037000 | 2024-05-28 3:54PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 133 | 25.00% |
| ONON240531P00037500 | 2024-05-28 3:55PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 318 | 25.00% |
| ONON240531P00038000 | 2024-05-28 3:59PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 922 | 25.00% |
| ONON240531P00038500 | 2024-05-28 3:37PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 97 | 142 | 25.00% |
| ONON240531P00039000 | 2024-05-28 3:57PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 278 | 1,036 | 25.00% |
| ONON240531P00039500 | 2024-05-28 3:59PM EDT | 39.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 374 | 2,093 | 12.50% |
| ONON240531P00040000 | 2024-05-28 3:59PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 177 | 688 | 12.50% |
| ONON240531P00040500 | 2024-05-28 3:37PM EDT | 40.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 109 | 592 | 12.50% |
| ONON240531P00041000 | 2024-05-28 3:59PM EDT | 41.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 390 | 287 | 6.25% |
| ONON240531P00041500 | 2024-05-28 3:57PM EDT | 41.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 727 | 691 | 3.13% |
| ONON240531P00042000 | 2024-05-28 3:35PM EDT | 42.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 403 | 354 | 0.00% |
| ONON240531P00042500 | 2024-05-28 1:52PM EDT | 42.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 23 | 20 | 0.00% |
| ONON240531P00043000 | 2024-05-28 3:11PM EDT | 43.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| ONON240531P00047500 | 2024-05-24 10:00AM EDT | 47.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ONON240531P00049000 | 2024-05-24 10:00AM EDT | 49.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.