Singapore markets close in 7 hours 59 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) Nikkei
39,319.37 +281.21 (+0.72%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,388.95 -114.63 (-0.16%) CMC Crypto 200
1,439.05 -7.62 (-0.53%)
On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON260116C00012500 | 2024-05-24 11:20AM EDT | 12.50 | 28.10 | 29.10 | 33.70 | 0.00 | - | 1 | 19 | 79.93% |
| ONON260116C00015000 | 2024-05-28 11:25AM EDT | 15.00 | 27.50 | 27.10 | 31.65 | 0.00 | - | 1 | 10 | 76.88% |
| ONON260116C00017500 | 2024-04-19 12:33PM EDT | 17.50 | 17.10 | 22.35 | 24.05 | 0.00 | - | 2 | 23 | 0.00% |
| ONON260116C00020000 | 2024-06-06 10:09AM EDT | 20.00 | 24.80 | 22.70 | 25.60 | 0.00 | - | 1 | 47 | 55.64% |
| ONON260116C00022500 | 2024-05-28 10:13AM EDT | 22.50 | 21.43 | 22.40 | 24.30 | 0.00 | - | 2 | 72 | 65.85% |
| ONON260116C00025000 | 2024-06-04 11:38AM EDT | 25.00 | 19.50 | 21.05 | 21.65 | 0.00 | - | 1 | 123 | 62.04% |
| ONON260116C00027500 | 2024-05-31 9:31AM EDT | 27.50 | 19.63 | 19.30 | 19.80 | 0.00 | - | 1 | 123 | 59.66% |
| ONON260116C00030000 | 2024-06-05 3:26PM EDT | 30.00 | 17.30 | 17.65 | 18.15 | 0.00 | - | 80 | 343 | 57.97% |
| ONON260116C00032500 | 2024-06-07 10:10AM EDT | 32.50 | 16.10 | 15.40 | 17.15 | 0.00 | - | 10 | 427 | 56.04% |
| ONON260116C00035000 | 2024-06-07 1:08PM EDT | 35.00 | 14.81 | 14.50 | 17.20 | 0.00 | - | 3 | 927 | 60.61% |
| ONON260116C00037500 | 2024-05-31 2:44PM EDT | 37.50 | 13.49 | 12.40 | 13.55 | 0.00 | - | 1 | 61 | 51.01% |
| ONON260116C00040000 | 2024-06-10 1:23PM EDT | 40.00 | 12.39 | 11.60 | 12.30 | +0.19 | +1.56% | 11 | 423 | 51.29% |
| ONON260116C00042500 | 2024-06-10 3:59PM EDT | 42.50 | 11.10 | 9.80 | 11.10 | +0.35 | +3.26% | 5 | 976 | 51.94% |
| ONON260116C00045000 | 2024-06-10 2:11PM EDT | 45.00 | 10.30 | 9.60 | 10.60 | +0.60 | +6.19% | 11 | 560 | 51.44% |
| ONON260116C00047500 | 2024-06-05 1:12PM EDT | 47.50 | 8.35 | 7.90 | 10.30 | 0.00 | - | 1 | 555 | 50.59% |
| ONON260116C00050000 | 2024-06-07 3:53PM EDT | 50.00 | 7.90 | 7.25 | 8.45 | 0.00 | - | 44 | 20,388 | 51.05% |
| ONON260116C00055000 | 2024-06-10 2:37PM EDT | 55.00 | 6.57 | 6.25 | 6.90 | +0.27 | +4.29% | 20 | 97 | 49.92% |
| ONON260116C00060000 | 2024-06-06 11:23AM EDT | 60.00 | 5.22 | 5.05 | 5.30 | 0.00 | - | 1 | 375 | 47.44% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON260116P00012500 | 2024-04-24 12:18PM EDT | 12.50 | 0.43 | 0.08 | 0.55 | 0.00 | - | 1 | 53 | 58.01% |
| ONON260116P00015000 | 2024-04-02 12:18PM EDT | 15.00 | 0.79 | 0.77 | 0.88 | 0.00 | - | 10 | 211 | 62.55% |
| ONON260116P00017500 | 2024-05-09 1:51PM EDT | 17.50 | 1.30 | 0.35 | 0.66 | 0.00 | - | 11 | 333 | 51.22% |
| ONON260116P00020000 | 2024-05-14 10:29AM EDT | 20.00 | 1.46 | 0.82 | 0.98 | 0.00 | - | 5 | 393 | 49.63% |
| ONON260116P00022500 | 2024-05-23 12:07PM EDT | 22.50 | 1.66 | 1.19 | 1.54 | 0.00 | - | 1 | 231 | 49.95% |
| ONON260116P00025000 | 2024-05-28 10:54AM EDT | 25.00 | 1.88 | 1.61 | 1.99 | 0.00 | - | 1 | 128 | 47.88% |
| ONON260116P00027500 | 2024-05-30 10:04AM EDT | 27.50 | 2.29 | 2.17 | 2.36 | 0.00 | - | 1 | 1,017 | 44.68% |
| ONON260116P00030000 | 2024-06-05 3:26PM EDT | 30.00 | 3.00 | 2.82 | 3.00 | 0.00 | - | 80 | 548 | 43.24% |
| ONON260116P00032500 | 2024-06-10 9:43AM EDT | 32.50 | 3.83 | 3.55 | 5.95 | -0.20 | -4.96% | 1 | 98 | 55.49% |
| ONON260116P00035000 | 2024-06-05 3:50PM EDT | 35.00 | 4.70 | 3.40 | 4.65 | 0.00 | - | 3 | 624 | 40.97% |
| ONON260116P00037500 | 2024-06-07 10:53AM EDT | 37.50 | 5.40 | 5.40 | 5.60 | 0.00 | - | 2 | 43 | 39.69% |
| ONON260116P00040000 | 2024-06-05 3:01PM EDT | 40.00 | 6.85 | 5.65 | 6.75 | 0.00 | - | 6 | 37 | 38.91% |
| ONON260116P00042500 | 2024-06-10 10:08AM EDT | 42.50 | 7.85 | 7.70 | 7.95 | -0.05 | -0.63% | 2 | 18 | 37.84% |
| ONON260116P00047500 | 2024-06-04 12:38PM EDT | 47.50 | 11.40 | 9.50 | 11.40 | 0.00 | - | 1 | 4 | 39.12% |
| ONON260116P00050000 | 2024-06-05 10:25AM EDT | 50.00 | 12.55 | 11.40 | 12.25 | 0.00 | - | 4 | 174 | 34.97% |
| ONON260116P00055000 | 2024-06-05 10:22AM EDT | 55.00 | 16.05 | 15.05 | 15.65 | 0.00 | - | - | 1 | 33.17% |
© 2024 Yahoo. All rights reserved.