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
67,812.87 -730.41 (-1.07%) CMC Crypto 200
1,463.44 -21.26 (-1.43%)
On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240607C00025000 | 2024-05-14 11:08AM EDT | 25.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ONON240607C00028000 | 2024-05-14 9:32AM EDT | 28.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ONON240607C00029000 | 2024-05-15 10:22AM EDT | 29.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ONON240607C00030000 | 2024-05-14 1:40PM EDT | 30.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ONON240607C00031000 | 2024-05-17 11:13AM EDT | 31.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ONON240607C00032000 | 2024-05-28 2:20PM EDT | 32.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| ONON240607C00032500 | 2024-05-24 1:20PM EDT | 32.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ONON240607C00033000 | 2024-05-24 1:20PM EDT | 33.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 17 | 150 | 0.00% |
| ONON240607C00034000 | 2024-05-28 9:46AM EDT | 34.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| ONON240607C00035000 | 2024-05-28 9:53AM EDT | 35.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| ONON240607C00036000 | 2024-05-28 10:27AM EDT | 36.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 0.00% |
| ONON240607C00037000 | 2024-05-24 2:50PM EDT | 37.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 24 | 71 | 0.00% |
| ONON240607C00037500 | 2024-05-23 12:29PM EDT | 37.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| ONON240607C00038000 | 2024-05-28 1:52PM EDT | 38.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 32 | 83 | 0.00% |
| ONON240607C00038500 | 2024-05-28 10:28AM EDT | 38.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ONON240607C00039000 | 2024-05-28 3:13PM EDT | 39.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 31 | 38 | 0.00% |
| ONON240607C00039500 | 2024-05-28 9:43AM EDT | 39.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ONON240607C00040000 | 2024-05-28 3:02PM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 80 | 216 | 0.00% |
| ONON240607C00040500 | 2024-05-28 11:21AM EDT | 40.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 108 | 147 | 0.00% |
| ONON240607C00041000 | 2024-05-28 3:02PM EDT | 41.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 353 | 347 | 0.00% |
| ONON240607C00041500 | 2024-05-28 3:58PM EDT | 41.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 162 | 127 | 0.00% |
| ONON240607C00042000 | 2024-05-28 3:40PM EDT | 42.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 124 | 93 | 0.78% |
| ONON240607C00042500 | 2024-05-28 3:40PM EDT | 42.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,323 | 1,204 | 3.13% |
| ONON240607C00043000 | 2024-05-28 3:44PM EDT | 43.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 267 | 253 | 6.25% |
| ONON240607C00043500 | 2024-05-28 3:15PM EDT | 43.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 67 | 67 | 6.25% |
| ONON240607C00044000 | 2024-05-28 2:32PM EDT | 44.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 6.25% |
| ONON240607C00045000 | 2024-05-28 3:16PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 395 | 283 | 12.50% |
| ONON240607C00046000 | 2024-05-28 1:46PM EDT | 46.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240607P00022000 | 2024-05-14 9:36AM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ONON240607P00024000 | 2024-05-28 10:09AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| ONON240607P00025000 | 2024-05-28 12:50PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 46 | 50.00% |
| ONON240607P00026000 | 2024-05-28 2:09PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ONON240607P00027000 | 2024-05-16 9:30AM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 50.00% |
| ONON240607P00028000 | 2024-05-24 11:39AM EDT | 28.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ONON240607P00029000 | 2024-05-14 11:31AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| ONON240607P00030000 | 2024-05-15 11:54AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 50.00% |
| ONON240607P00031000 | 2024-05-17 11:38AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 31 | 50.00% |
| ONON240607P00032000 | 2024-05-20 9:30AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| ONON240607P00033000 | 2024-05-22 12:32PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 25.00% |
| ONON240607P00034000 | 2024-05-17 11:38AM EDT | 34.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 28 | 67 | 25.00% |
| ONON240607P00034500 | 2024-05-24 3:04PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ONON240607P00035000 | 2024-05-28 3:54PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 25.00% |
| ONON240607P00035500 | 2024-05-28 11:31AM EDT | 35.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| ONON240607P00036000 | 2024-05-23 3:38PM EDT | 36.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 47 | 85 | 25.00% |
| ONON240607P00036500 | 2024-05-23 9:57AM EDT | 36.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| ONON240607P00037000 | 2024-05-28 3:55PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 45 | 25.00% |
| ONON240607P00037500 | 2024-05-28 2:12PM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| ONON240607P00038000 | 2024-05-28 3:48PM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 94 | 12.50% |
| ONON240607P00038500 | 2024-05-28 3:36PM EDT | 38.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 70 | 180 | 12.50% |
| ONON240607P00039000 | 2024-05-28 2:24PM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 12.50% |
| ONON240607P00039500 | 2024-05-28 12:43PM EDT | 39.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 25 | 12.50% |
| ONON240607P00040000 | 2024-05-28 3:09PM EDT | 40.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 131 | 133 | 6.25% |
| ONON240607P00040500 | 2024-05-28 2:00PM EDT | 40.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 41 | 70 | 6.25% |
| ONON240607P00041000 | 2024-05-28 3:59PM EDT | 41.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 82 | 49 | 3.13% |
| ONON240607P00041500 | 2024-05-28 3:33PM EDT | 41.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 144 | 129 | 1.56% |
| ONON240607P00042000 | 2024-05-28 3:25PM EDT | 42.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 120 | 101 | 0.00% |
| ONON240607P00042500 | 2024-05-28 3:16PM EDT | 42.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 43 | 25 | 0.00% |
| ONON240607P00043000 | 2024-05-28 3:15PM EDT | 43.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.