Singapore markets open in 5 hours 24 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,357.82 +10.83 (+0.20%) Dow
38,832.92 +33.93 (+0.09%) Nasdaq
17,182.12 +49.00 (+0.29%) Bitcoin USD
69,708.43 -79.68 (-0.11%) CMC Crypto 200
1,443.24 -3.43 (-0.24%)
On Holding AG (ONON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON241018C00015000 | 2024-03-28 12:29PM EDT | 15.00 | 19.25 | 16.45 | 20.00 | 0.00 | - | 2 | 20 | 0.00% |
| ONON241018C00020000 | 2024-05-15 12:18PM EDT | 20.00 | 16.55 | 23.15 | 23.90 | 0.00 | - | 3 | 6 | 95.21% |
| ONON241018C00025000 | 2024-06-04 3:01PM EDT | 25.00 | 16.27 | 18.40 | 18.55 | 0.00 | - | 1 | 15 | 69.92% |
| ONON241018C00027500 | 2024-06-03 1:16PM EDT | 27.50 | 14.41 | 15.90 | 16.25 | 0.00 | - | 3 | 387 | 62.45% |
| ONON241018C00030000 | 2024-06-10 12:43PM EDT | 30.00 | 14.14 | 13.75 | 14.10 | +0.27 | +1.95% | 1 | 160 | 60.06% |
| ONON241018C00032500 | 2024-06-05 2:37PM EDT | 32.50 | 10.93 | 10.75 | 11.95 | 0.00 | - | 3 | 299 | 58.79% |
| ONON241018C00035000 | 2024-06-10 12:11PM EDT | 35.00 | 9.90 | 9.30 | 9.80 | +1.75 | +21.47% | 6 | 920 | 53.27% |
| ONON241018C00037500 | 2024-06-10 10:56AM EDT | 37.50 | 7.85 | 7.80 | 7.90 | +0.05 | +0.64% | 10 | 1,128 | 49.83% |
| ONON241018C00040000 | 2024-06-07 3:43PM EDT | 40.00 | 6.00 | 6.20 | 6.30 | 0.00 | - | 13 | 1,998 | 48.12% |
| ONON241018C00042500 | 2024-06-07 12:45PM EDT | 42.50 | 5.00 | 4.85 | 4.95 | 0.00 | - | 5 | 3,650 | 47.00% |
| ONON241018C00045000 | 2024-06-07 3:28PM EDT | 45.00 | 3.65 | 3.70 | 3.80 | 0.00 | - | 438 | 2,412 | 45.90% |
| ONON241018C00047500 | 2024-06-10 1:11PM EDT | 47.50 | 2.98 | 2.80 | 2.84 | +0.26 | +9.56% | 3 | 1,126 | 44.78% |
| ONON241018C00050000 | 2024-06-10 2:50PM EDT | 50.00 | 2.10 | 2.04 | 2.11 | +0.11 | +5.53% | 35 | 1,967 | 44.17% |
| ONON241018C00055000 | 2024-06-06 2:08PM EDT | 55.00 | 1.03 | 1.07 | 1.13 | 0.00 | - | 29 | 759 | 43.46% |
| ONON241018C00060000 | 2024-06-05 1:31PM EDT | 60.00 | 0.51 | 0.53 | 0.59 | 0.00 | - | 4 | 359 | 43.16% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON241018P00017500 | 2024-06-06 2:30PM EDT | 17.50 | 0.07 | 0.01 | 0.22 | 0.00 | - | 10 | 38 | 76.17% |
| ONON241018P00020000 | 2024-05-14 3:43PM EDT | 20.00 | 0.13 | 0.01 | 0.27 | 0.00 | - | 39 | 63 | 67.97% |
| ONON241018P00022500 | 2024-05-29 9:47AM EDT | 22.50 | 0.17 | 0.04 | 0.34 | 0.00 | - | 9 | 88 | 61.91% |
| ONON241018P00025000 | 2024-06-10 12:37PM EDT | 25.00 | 0.21 | 0.11 | 0.21 | -0.04 | -16.00% | 1 | 87 | 51.27% |
| ONON241018P00027500 | 2024-06-03 3:54PM EDT | 27.50 | 0.37 | 0.06 | 0.31 | 0.00 | - | 9 | 559 | 49.90% |
| ONON241018P00030000 | 2024-06-05 11:00AM EDT | 30.00 | 0.53 | 0.43 | 0.46 | 0.00 | - | 1 | 3,726 | 46.19% |
| ONON241018P00032500 | 2024-06-04 9:50AM EDT | 32.50 | 1.00 | 0.72 | 0.76 | 0.00 | - | 3 | 317 | 44.34% |
| ONON241018P00035000 | 2024-06-10 11:00AM EDT | 35.00 | 1.18 | 1.16 | 1.21 | -0.06 | -4.84% | 5 | 478 | 42.77% |
| ONON241018P00037500 | 2024-06-07 9:55AM EDT | 37.50 | 1.99 | 1.80 | 1.87 | 0.00 | - | 1 | 1,217 | 41.68% |
| ONON241018P00040000 | 2024-06-07 2:40PM EDT | 40.00 | 2.88 | 2.67 | 2.73 | 0.00 | - | 256 | 1,590 | 40.43% |
| ONON241018P00042500 | 2024-06-07 3:31PM EDT | 42.50 | 4.00 | 3.75 | 3.85 | 0.00 | - | 92 | 905 | 39.50% |
| ONON241018P00045000 | 2024-06-10 12:15PM EDT | 45.00 | 5.05 | 5.10 | 5.20 | -0.30 | -5.61% | 1 | 632 | 38.48% |
| ONON241018P00047500 | 2024-06-03 10:38AM EDT | 47.50 | 7.45 | 6.60 | 6.75 | 0.00 | - | 1 | 69 | 37.13% |
| ONON241018P00050000 | 2024-05-22 1:18PM EDT | 50.00 | 12.35 | 8.40 | 8.55 | 0.00 | - | 3 | 5 | 36.11% |
© 2024 Yahoo. All rights reserved.