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
67,823.59 -652.56 (-0.95%) CMC Crypto 200
1,462.32 -22.38 (-1.51%)
On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240621C00017500 | 2024-04-22 2:43PM EDT | 17.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON240621C00020000 | 2024-05-24 2:32PM EDT | 20.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| ONON240621C00022500 | 2024-05-15 11:40AM EDT | 22.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 30 | 218 | 0.00% |
| ONON240621C00025000 | 2024-05-28 11:50AM EDT | 25.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.00% |
| ONON240621C00027500 | 2024-05-28 3:40PM EDT | 27.50 | 14.26 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| ONON240621C00030000 | 2024-05-28 2:26PM EDT | 30.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 15 | 1,623 | 0.00% |
| ONON240621C00032500 | 2024-05-28 1:42PM EDT | 32.50 | 9.39 | 0.00 | 0.00 | 0.00 | - | 210 | 3,878 | 0.00% |
| ONON240621C00033500 | 2024-05-22 10:05AM EDT | 33.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ONON240621C00034000 | 2024-05-20 2:08PM EDT | 34.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ONON240621C00034500 | 2024-05-24 11:44AM EDT | 34.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ONON240621C00035000 | 2024-05-28 3:26PM EDT | 35.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 140 | 6,924 | 0.00% |
| ONON240621C00035500 | 2024-05-28 2:41PM EDT | 35.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| ONON240621C00036000 | 2024-05-23 2:17PM EDT | 36.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| ONON240621C00036500 | 2024-05-24 3:12PM EDT | 36.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| ONON240621C00037000 | 2024-05-28 12:23PM EDT | 37.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 0.00% |
| ONON240621C00037500 | 2024-05-28 3:12PM EDT | 37.50 | 4.48 | 0.00 | 0.00 | 0.00 | - | 45 | 2,638 | 0.00% |
| ONON240621C00038000 | 2024-05-28 3:56PM EDT | 38.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 24 | 144 | 0.00% |
| ONON240621C00038500 | 2024-05-28 3:48PM EDT | 38.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 113 | 161 | 0.00% |
| ONON240621C00039000 | 2024-05-28 2:49PM EDT | 39.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 19 | 186 | 0.00% |
| ONON240621C00039500 | 2024-05-24 2:31PM EDT | 39.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 89 | 102 | 0.00% |
| ONON240621C00040000 | 2024-05-28 3:59PM EDT | 40.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 815 | 3,296 | 0.00% |
| ONON240621C00040500 | 2024-05-28 1:58PM EDT | 40.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 265 | 186 | 0.00% |
| ONON240621C00041000 | 2024-05-28 3:07PM EDT | 41.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 188 | 465 | 0.00% |
| ONON240621C00041500 | 2024-05-28 3:59PM EDT | 41.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1,128 | 11,895 | 0.00% |
| ONON240621C00042000 | 2024-05-28 3:58PM EDT | 42.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 180 | 172 | 0.78% |
| ONON240621C00042500 | 2024-05-28 3:29PM EDT | 42.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3,424 | 6,823 | 1.56% |
| ONON240621C00043000 | 2024-05-28 3:39PM EDT | 43.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 18 | 16 | 3.13% |
| ONON240621C00043500 | 2024-05-28 2:11PM EDT | 43.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 3.13% |
| ONON240621C00044000 | 2024-05-28 2:44PM EDT | 44.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| ONON240621C00045000 | 2024-05-28 3:58PM EDT | 45.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 720 | 656 | 6.25% |
| ONON240621C00046000 | 2024-05-28 3:07PM EDT | 46.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 36 | 75 | 12.50% |
| ONON240621C00047500 | 2024-05-17 11:06AM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| ONON240621C00050000 | 2024-05-14 2:04PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 144 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240621P00017500 | 2024-03-12 9:45AM EDT | 17.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 20 | 200.39% |
| ONON240621P00020000 | 2024-04-22 10:32AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ONON240621P00022500 | 2024-05-21 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,227 | 50.00% |
| ONON240621P00025000 | 2024-05-28 3:27PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 469 | 50.00% |
| ONON240621P00027500 | 2024-05-28 11:35AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,214 | 50.00% |
| ONON240621P00030000 | 2024-05-28 3:27PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 5,548 | 25.00% |
| ONON240621P00032500 | 2024-05-28 2:27PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 2,996 | 25.00% |
| ONON240621P00033000 | 2024-05-28 1:30PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ONON240621P00033500 | 2024-05-20 11:29AM EDT | 33.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ONON240621P00034000 | 2024-05-28 9:35AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 45 | 25.00% |
| ONON240621P00034500 | 2024-05-28 9:43AM EDT | 34.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| ONON240621P00035000 | 2024-05-28 2:01PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 55 | 1,412 | 12.50% |
| ONON240621P00035500 | 2024-05-28 11:23AM EDT | 35.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| ONON240621P00036000 | 2024-05-28 3:23PM EDT | 36.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 327 | 12.50% |
| ONON240621P00036500 | 2024-05-28 9:48AM EDT | 36.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 42 | 78 | 12.50% |
| ONON240621P00037000 | 2024-05-28 2:22PM EDT | 37.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 65 | 104 | 12.50% |
| ONON240621P00037500 | 2024-05-28 2:39PM EDT | 37.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 406 | 1,403 | 12.50% |
| ONON240621P00038000 | 2024-05-24 1:10PM EDT | 38.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 22 | 85 | 12.50% |
| ONON240621P00038500 | 2024-05-28 2:23PM EDT | 38.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 19 | 130 | 6.25% |
| ONON240621P00039000 | 2024-05-24 3:32PM EDT | 39.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 19 | 79 | 6.25% |
| ONON240621P00039500 | 2024-05-28 9:33AM EDT | 39.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 6.25% |
| ONON240621P00040000 | 2024-05-28 3:45PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 54 | 909 | 6.25% |
| ONON240621P00040500 | 2024-05-28 3:02PM EDT | 40.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 48 | 149 | 3.13% |
| ONON240621P00041000 | 2024-05-28 3:59PM EDT | 41.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 75 | 92 | 3.13% |
| ONON240621P00041500 | 2024-05-28 3:52PM EDT | 41.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 78 | 72 | 0.78% |
| ONON240621P00042000 | 2024-05-28 1:43PM EDT | 42.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 106 | 148 | 0.00% |
| ONON240621P00042500 | 2024-05-28 3:59PM EDT | 42.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 66 | 315 | 0.00% |
| ONON240621P00043000 | 2024-05-28 11:56AM EDT | 43.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| ONON240621P00043500 | 2024-05-28 3:59PM EDT | 43.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 699 | 605 | 0.00% |
| ONON240621P00044000 | 2024-05-28 3:15PM EDT | 44.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| ONON240621P00045000 | 2024-05-28 3:37PM EDT | 45.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| ONON240621P00047500 | 2024-05-23 10:12AM EDT | 47.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.