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
67,899.91 -901.91 (-1.31%) CMC Crypto 200
1,460.65 -24.05 (-1.62%)
On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON250117C00002500 | 2024-02-27 2:48PM EDT | 2.50 | 31.63 | 30.75 | 35.45 | 0.00 | - | 1 | 21 | 0.00% |
| ONON250117C00005000 | 2024-05-07 10:17AM EDT | 5.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON250117C00007500 | 2024-05-14 11:51AM EDT | 7.50 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON250117C00010000 | 2024-05-08 3:07PM EDT | 10.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONON250117C00012500 | 2024-05-08 3:47PM EDT | 12.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ONON250117C00015000 | 2024-05-28 9:30AM EDT | 15.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ONON250117C00017500 | 2024-03-12 1:27PM EDT | 17.50 | 12.99 | 15.25 | 17.25 | 0.00 | - | 63 | 57 | 0.00% |
| ONON250117C00020000 | 2024-05-24 1:08PM EDT | 20.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ONON250117C00022500 | 2024-05-22 2:59PM EDT | 22.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ONON250117C00025000 | 2024-05-28 9:33AM EDT | 25.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ONON250117C00027500 | 2024-05-28 2:41PM EDT | 27.50 | 15.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ONON250117C00030000 | 2024-05-28 1:35PM EDT | 30.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| ONON250117C00032500 | 2024-05-28 3:33PM EDT | 32.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ONON250117C00035000 | 2024-05-28 2:08PM EDT | 35.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ONON250117C00037500 | 2024-05-28 12:58PM EDT | 37.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ONON250117C00040000 | 2024-05-28 3:48PM EDT | 40.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ONON250117C00042500 | 2024-05-28 3:38PM EDT | 42.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.78% |
| ONON250117C00045000 | 2024-05-28 3:26PM EDT | 45.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| ONON250117C00047500 | 2024-05-28 10:47AM EDT | 47.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ONON250117C00050000 | 2024-05-28 3:38PM EDT | 50.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 6.25% |
| ONON250117C00055000 | 2024-05-28 3:03PM EDT | 55.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON250117P00005000 | 2023-09-14 2:27PM EDT | 5.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 138.28% |
| ONON250117P00007500 | 2023-09-14 2:27PM EDT | 7.50 | 0.15 | 0.15 | 0.50 | 0.00 | - | 1 | 2 | 128.52% |
| ONON250117P00010000 | 2024-03-14 11:04AM EDT | 10.00 | 0.06 | 0.02 | 0.25 | 0.00 | - | 3 | 56 | 91.41% |
| ONON250117P00012500 | 2024-04-25 11:10AM EDT | 12.50 | 0.15 | 0.01 | 2.18 | 0.00 | - | 1 | 49 | 122.75% |
| ONON250117P00015000 | 2024-05-23 9:34AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ONON250117P00017500 | 2024-05-20 10:45AM EDT | 17.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ONON250117P00020000 | 2024-05-17 10:02AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ONON250117P00022500 | 2024-05-17 10:03AM EDT | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| ONON250117P00025000 | 2024-05-28 11:59AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ONON250117P00027500 | 2024-05-28 3:03PM EDT | 27.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ONON250117P00030000 | 2024-05-28 3:33PM EDT | 30.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ONON250117P00032500 | 2024-05-24 3:53PM EDT | 32.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ONON250117P00035000 | 2024-05-28 10:14AM EDT | 35.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ONON250117P00037500 | 2024-05-28 10:57AM EDT | 37.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ONON250117P00040000 | 2024-05-28 12:15PM EDT | 40.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ONON250117P00042500 | 2024-05-28 1:13PM EDT | 42.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ONON250117P00045000 | 2024-05-24 11:50AM EDT | 45.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 0.00% |
| ONON250117P00047500 | 2024-05-15 12:13PM EDT | 47.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ONON250117P00050000 | 2024-05-21 10:14AM EDT | 50.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.