Singapore markets close in 4 hours 50 minutes
Straits Times Index
3,313.38 -8.70 (-0.26%) Nikkei
39,151.60 +113.44 (+0.29%) Hang Seng
18,054.86 -312.09 (-1.70%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
68,166.20 -1,395.31 (-2.01%) CMC Crypto 200
1,416.42 -30.26 (-2.09%)
On Holding AG (ONON)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240614C00030000 | 2024-05-29 1:26PM EDT | 30.00 | 12.50 | 11.10 | 14.80 | 0.00 | - | 1 | 12 | 219.53% |
| ONON240614C00031000 | 2024-05-14 9:34AM EDT | 31.00 | 5.09 | 10.70 | 12.80 | 0.00 | - | 1 | 4 | 134.38% |
| ONON240614C00032000 | 2024-05-29 9:39AM EDT | 32.00 | 10.00 | 10.15 | 11.05 | 0.00 | - | 1 | 28 | 204.30% |
| ONON240614C00033000 | 2024-06-03 1:06PM EDT | 33.00 | 8.16 | 8.40 | 10.00 | 0.00 | - | 10 | 22 | 179.10% |
| ONON240614C00034000 | 2024-06-06 12:54PM EDT | 34.00 | 8.46 | 7.40 | 9.15 | 0.00 | - | 10 | 36 | 183.79% |
| ONON240614C00034500 | 2024-05-28 12:16PM EDT | 34.50 | 8.20 | 7.20 | 9.40 | 0.00 | - | 5 | 5 | 114.84% |
| ONON240614C00035000 | 2024-06-10 3:43PM EDT | 35.00 | 7.92 | 6.90 | 8.35 | -0.06 | -0.75% | 1 | 279 | 188.48% |
| ONON240614C00035500 | 2024-06-06 11:30AM EDT | 35.50 | 7.39 | 6.10 | 7.60 | 0.00 | - | - | 5 | 151.56% |
| ONON240614C00036000 | 2024-06-07 2:21PM EDT | 36.00 | 6.50 | 5.80 | 7.10 | 0.00 | - | 1 | 55 | 143.36% |
| ONON240614C00036500 | 2024-06-03 1:05PM EDT | 36.50 | 4.70 | 4.30 | 8.30 | 0.00 | - | 1 | 1 | 89.45% |
| ONON240614C00037000 | 2024-06-03 12:50PM EDT | 37.00 | 4.40 | 4.75 | 7.90 | 0.00 | - | 6 | 88 | 148.83% |
| ONON240614C00038000 | 2024-06-10 10:09AM EDT | 38.00 | 4.36 | 2.94 | 5.95 | +0.17 | +4.06% | 10 | 31 | 179.10% |
| ONON240614C00038500 | 2024-05-30 11:00AM EDT | 38.50 | 4.33 | 2.62 | 6.45 | 0.00 | - | 3 | 3 | 94.92% |
| ONON240614C00039000 | 2024-06-10 10:09AM EDT | 39.00 | 3.39 | 3.05 | 5.65 | +0.24 | +7.62% | 10 | 38 | 113.87% |
| ONON240614C00040000 | 2024-06-07 9:30AM EDT | 40.00 | 2.89 | 2.61 | 4.65 | +0.78 | +36.97% | 3 | 47 | 114.26% |
| ONON240614C00040500 | 2024-06-07 2:43PM EDT | 40.50 | 2.24 | 2.26 | 2.47 | 0.00 | - | 11 | 62 | 56.06% |
| ONON240614C00041000 | 2024-06-10 1:30PM EDT | 41.00 | 2.20 | 1.77 | 2.52 | +0.48 | +27.91% | 3 | 156 | 60.84% |
| ONON240614C00041500 | 2024-06-06 9:45AM EDT | 41.50 | 1.89 | 1.38 | 2.88 | +0.04 | +2.16% | 2 | 282 | 81.45% |
| ONON240614C00042000 | 2024-06-10 3:02PM EDT | 42.00 | 1.20 | 1.09 | 1.23 | +0.02 | +1.69% | 224 | 126 | 46.00% |
| ONON240614C00042500 | 2024-06-10 3:59PM EDT | 42.50 | 0.86 | 0.84 | 1.10 | +0.09 | +11.69% | 105 | 239 | 55.08% |
| ONON240614C00043000 | 2024-06-10 3:34PM EDT | 43.00 | 0.62 | 0.59 | 0.63 | 0.00 | - | 668 | 129 | 42.29% |
| ONON240614C00043500 | 2024-06-10 3:13PM EDT | 43.50 | 0.42 | 0.40 | 0.44 | -0.01 | -2.33% | 196 | 163 | 42.38% |
| ONON240614C00044000 | 2024-06-10 3:38PM EDT | 44.00 | 0.31 | 0.27 | 0.41 | -0.07 | -18.42% | 138 | 321 | 50.10% |
| ONON240614C00044500 | 2024-06-10 2:20PM EDT | 44.50 | 0.27 | 0.17 | 0.81 | +0.01 | +3.85% | 56 | 72 | 64.16% |
| ONON240614C00045000 | 2024-06-10 2:43PM EDT | 45.00 | 0.16 | 0.11 | 0.15 | -0.02 | -11.11% | 169 | 198 | 45.70% |
| ONON240614C00045500 | 2024-06-05 10:27AM EDT | 45.50 | 0.22 | 0.07 | 0.10 | 0.00 | - | - | 1 | 46.48% |
| ONON240614C00046000 | 2024-06-10 3:17PM EDT | 46.00 | 0.06 | 0.05 | 0.08 | -0.31 | -83.78% | 5 | 115 | 49.61% |
| ONON240614C00047000 | 2024-06-07 3:53PM EDT | 47.00 | 0.06 | 0.01 | 0.39 | 0.00 | - | 111 | 90 | 75.78% |
| ONON240614C00048000 | 2024-06-10 1:23PM EDT | 48.00 | 0.08 | 0.01 | 0.10 | +0.03 | +60.00% | 1 | 23 | 64.84% |
| ONON240614C00049000 | 2024-05-31 1:45PM EDT | 49.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 93.55% |
| ONON240614C00051000 | 2024-06-06 11:48AM EDT | 51.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 1 | 70.31% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240614P00024000 | 2024-06-10 11:15AM EDT | 24.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 4 | 16 | 221.88% |
| ONON240614P00025000 | 2024-05-14 10:13AM EDT | 25.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 303.91% |
| ONON240614P00026000 | 2024-05-15 9:37AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 328.13% |
| ONON240614P00027000 | 2024-05-20 9:55AM EDT | 27.00 | 0.08 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 266.41% |
| ONON240614P00027500 | 2024-06-05 12:16PM EDT | 27.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 254 | 230.47% |
| ONON240614P00028000 | 2024-06-05 12:16PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 199 | 202 | 159.38% |
| ONON240614P00029000 | 2024-06-06 12:17PM EDT | 29.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 14 | 15 | 213.28% |
| ONON240614P00030000 | 2024-06-07 3:04PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 25 | 140.63% |
| ONON240614P00030500 | 2024-06-07 2:04PM EDT | 30.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 183.59% |
| ONON240614P00031000 | 2024-06-07 2:04PM EDT | 31.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 249.61% |
| ONON240614P00032000 | 2024-06-10 1:14PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 59 | 11 | 103.13% |
| ONON240614P00033000 | 2024-06-10 11:27AM EDT | 33.00 | 0.01 | 0.00 | 0.58 | -0.01 | -50.00% | 13 | 103 | 182.42% |
| ONON240614P00034000 | 2024-05-30 3:49PM EDT | 34.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 8 | 164 | 151.17% |
| ONON240614P00034500 | 2024-06-07 3:16PM EDT | 34.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 169.34% |
| ONON240614P00035000 | 2024-05-28 3:05PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 160.74% |
| ONON240614P00036000 | 2024-06-07 3:46PM EDT | 36.00 | 0.02 | 0.01 | 0.38 | 0.00 | - | 12 | 197 | 119.92% |
| ONON240614P00037000 | 2024-06-03 10:53AM EDT | 37.00 | 0.32 | 0.00 | 0.21 | +0.21 | +190.91% | 3 | 14 | 90.23% |
| ONON240614P00037500 | 2024-06-10 1:11PM EDT | 37.50 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 4 | 7 | 65.63% |
| ONON240614P00038000 | 2024-06-10 1:14PM EDT | 38.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 3 | 112 | 67.19% |
| ONON240614P00038500 | 2024-06-03 12:53PM EDT | 38.50 | 0.30 | 0.01 | 0.07 | 0.00 | - | 2 | 2 | 57.03% |
| ONON240614P00039000 | 2024-06-10 2:33PM EDT | 39.00 | 0.05 | 0.03 | 0.21 | -0.17 | -77.27% | 1 | 57 | 65.63% |
| ONON240614P00039500 | 2024-06-10 9:30AM EDT | 39.50 | 0.15 | 0.03 | 0.07 | +0.05 | +50.00% | 2 | 33 | 51.17% |
| ONON240614P00040000 | 2024-06-10 11:25AM EDT | 40.00 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 13 | 150 | 46.29% |
| ONON240614P00040500 | 2024-06-10 3:46PM EDT | 40.50 | 0.09 | 0.08 | 0.11 | -0.10 | -52.63% | 10 | 215 | 43.36% |
| ONON240614P00041000 | 2024-06-10 2:10PM EDT | 41.00 | 0.12 | 0.14 | 0.54 | -0.16 | -57.14% | 17 | 171 | 55.47% |
| ONON240614P00041500 | 2024-06-10 2:19PM EDT | 41.50 | 0.20 | 0.23 | 0.45 | -0.26 | -56.52% | 40 | 233 | 53.42% |
| ONON240614P00042000 | 2024-06-10 2:19PM EDT | 42.00 | 0.30 | 0.37 | 0.41 | -0.35 | -53.85% | 182 | 297 | 40.53% |
| ONON240614P00042500 | 2024-06-10 3:49PM EDT | 42.50 | 0.54 | 0.56 | 0.59 | -0.38 | -41.30% | 95 | 738 | 39.26% |
| ONON240614P00043000 | 2024-06-10 3:59PM EDT | 43.00 | 0.84 | 0.81 | 0.84 | -0.33 | -28.21% | 252 | 849 | 38.87% |
| ONON240614P00043500 | 2024-06-10 3:21PM EDT | 43.50 | 1.10 | 1.11 | 1.16 | -0.48 | -30.38% | 145 | 1,521 | 39.45% |
| ONON240614P00044000 | 2024-06-10 2:25PM EDT | 44.00 | 1.26 | 1.45 | 1.57 | -0.59 | -31.89% | 19 | 42 | 42.77% |
| ONON240614P00044500 | 2024-06-07 1:08PM EDT | 44.50 | 2.03 | 1.71 | 2.03 | 0.00 | - | 2 | 2 | 48.05% |
| ONON240614P00045000 | 2024-06-07 3:52PM EDT | 45.00 | 1.69 | 2.27 | 2.62 | 0.00 | - | 2 | 2 | 62.50% |
© 2024 Yahoo. All rights reserved.