Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.86 +54.18 (+1.03%) Dow
39,836.98 +278.87 (+0.70%) Nasdaq
16,729.56 +218.38 (+1.32%) Bitcoin USD
65,507.65 +4,119.00 (+6.71%) CMC Crypto 200
1,380.97 +113.02 (+8.91%)
On Holding AG (ONON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240517C00030000 | 2024-05-15 12:59PM EDT | 2024-05-17 | 6.27 | 6.25 | 6.40 | -0.13 | -2.03% | 5 | 2,665 | 136.72% |
| ONON240524C00030000 | 2024-05-15 11:27AM EDT | 2024-05-24 | 6.40 | 5.85 | 7.20 | +0.10 | +1.59% | 3 | 81 | 97.07% |
| ONON240531C00030000 | 2024-05-15 9:36AM EDT | 2024-05-31 | 4.85 | 6.30 | 6.70 | -1.68 | -25.73% | 3 | 19 | 72.66% |
| ONON240607C00030000 | 2024-05-14 1:40PM EDT | 2024-06-07 | 6.50 | 5.90 | 7.90 | 0.00 | - | 6 | 6 | 81.54% |
| ONON240614C00030000 | 2024-05-14 2:42PM EDT | 2024-06-14 | 6.80 | 6.45 | 6.60 | 0.00 | - | 8 | 10 | 55.18% |
| ONON240621C00030000 | 2024-05-15 1:37PM EDT | 2024-06-21 | 6.40 | 6.55 | 6.90 | -0.35 | -5.19% | 9 | 1,641 | 58.30% |
| ONON240628C00030000 | 2024-05-14 9:34AM EDT | 2024-06-28 | 6.15 | 6.25 | 6.90 | 0.00 | - | 6 | 6 | 59.52% |
| ONON240719C00030000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 7.81 | 6.35 | 7.05 | +0.81 | +11.57% | 45 | 4,311 | 53.08% |
| ONON240920C00030000 | 2024-05-15 1:56PM EDT | 2024-09-20 | 7.85 | 7.85 | 8.00 | -0.25 | -3.09% | 31 | 1,711 | 52.47% |
| ONON241018C00030000 | 2024-05-08 3:43PM EDT | 2024-10-18 | 6.15 | 8.20 | 8.35 | 0.00 | - | 4 | 156 | 52.42% |
| ONON250117C00030000 | 2024-05-15 12:44PM EDT | 2025-01-17 | 9.17 | 9.35 | 9.45 | -0.33 | -3.47% | 5 | 1,410 | 53.59% |
| ONON260116C00030000 | 2024-05-15 1:48PM EDT | 2026-01-16 | 13.00 | 11.15 | 13.65 | +0.17 | +1.33% | 5 | 524 | 53.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240517P00030000 | 2024-05-15 9:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 83 | 10,943 | 81.25% |
| ONON240524P00030000 | 2024-05-14 3:38PM EDT | 2024-05-24 | 0.25 | 0.01 | 0.15 | 0.00 | - | 55 | 160 | 69.34% |
| ONON240531P00030000 | 2024-05-15 10:12AM EDT | 2024-05-31 | 0.08 | 0.04 | 0.42 | -0.10 | -55.56% | 1 | 284 | 68.16% |
| ONON240607P00030000 | 2024-05-15 11:54AM EDT | 2024-06-07 | 0.10 | 0.06 | 0.11 | 0.00 | - | 14 | 11 | 47.85% |
| ONON240614P00030000 | 2024-05-15 11:35AM EDT | 2024-06-14 | 0.13 | 0.10 | 0.23 | -0.21 | -61.76% | 17 | 25 | 50.49% |
| ONON240621P00030000 | 2024-05-15 12:16PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.20 | -0.03 | -14.29% | 19 | 5,586 | 43.95% |
| ONON240628P00030000 | 2024-05-14 9:46AM EDT | 2024-06-28 | 0.56 | 0.18 | 0.41 | 0.00 | - | 1 | 0 | 49.66% |
| ONON240719P00030000 | 2024-05-15 11:22AM EDT | 2024-07-19 | 0.38 | 0.34 | 0.38 | -0.06 | -13.64% | 26 | 2,919 | 40.04% |
| ONON240920P00030000 | 2024-05-15 1:38PM EDT | 2024-09-20 | 1.14 | 1.07 | 1.09 | -0.06 | -5.00% | 49 | 5,777 | 42.38% |
| ONON241018P00030000 | 2024-05-15 10:18AM EDT | 2024-10-18 | 1.27 | 1.30 | 1.35 | -0.15 | -10.56% | 300 | 3,663 | 42.33% |
| ONON250117P00030000 | 2024-05-15 1:23PM EDT | 2025-01-17 | 2.15 | 2.06 | 2.11 | -0.08 | -3.59% | 121 | 3,085 | 42.21% |
| ONON260116P00030000 | 2024-05-15 12:24PM EDT | 2026-01-16 | 4.15 | 4.00 | 4.25 | -0.15 | -3.49% | 5 | 620 | 41.05% |
© 2024 Yahoo. All rights reserved.