Singapore markets open in 6 hours 32 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.02 +54.34 (+1.04%) Dow
39,830.65 +272.54 (+0.69%) Nasdaq
16,727.74 +216.56 (+1.31%) Bitcoin USD
65,357.00 +4,046.03 (+6.60%) CMC Crypto 200
1,374.65 +106.70 (+8.42%)
On Holding AG (ONON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240517C00035000 | 2024-05-15 2:09PM EDT | 2024-05-17 | 1.40 | 1.31 | 1.40 | -0.14 | -9.09% | 2,205 | 9,457 | 51.37% |
| ONON240524C00035000 | 2024-05-15 2:09PM EDT | 2024-05-24 | 1.75 | 1.67 | 1.73 | -0.35 | -16.67% | 39 | 254 | 44.53% |
| ONON240531C00035000 | 2024-05-15 12:18PM EDT | 2024-05-31 | 1.71 | 1.86 | 1.97 | -0.40 | -18.96% | 44 | 213 | 42.63% |
| ONON240607C00035000 | 2024-05-15 12:40PM EDT | 2024-06-07 | 2.11 | 2.11 | 2.19 | -0.29 | -12.08% | 10 | 12 | 42.29% |
| ONON240614C00035000 | 2024-05-14 11:51AM EDT | 2024-06-14 | 2.40 | 2.32 | 2.41 | 0.00 | - | 16 | 277 | 42.73% |
| ONON240621C00035000 | 2024-05-15 2:04PM EDT | 2024-06-21 | 2.55 | 2.46 | 2.54 | +0.21 | +8.97% | 273 | 6,870 | 41.55% |
| ONON240719C00035000 | 2024-05-15 1:08PM EDT | 2024-07-19 | 3.15 | 3.15 | 3.20 | -0.25 | -7.35% | 47 | 8,317 | 42.73% |
| ONON240920C00035000 | 2024-05-15 1:12PM EDT | 2024-09-20 | 4.63 | 4.55 | 4.70 | -0.02 | -0.43% | 59 | 10,226 | 48.63% |
| ONON241018C00035000 | 2024-05-15 11:56AM EDT | 2024-10-18 | 4.95 | 4.90 | 5.10 | -0.25 | -4.81% | 7 | 1,166 | 48.46% |
| ONON250117C00035000 | 2024-05-15 12:30PM EDT | 2025-01-17 | 6.27 | 6.30 | 6.45 | -0.35 | -5.29% | 6 | 1,592 | 50.34% |
| ONON260116C00035000 | 2024-05-15 11:52AM EDT | 2026-01-16 | 10.00 | 9.75 | 10.15 | -0.10 | -0.99% | 1 | 936 | 51.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONON240517P00035000 | 2024-05-15 11:38AM EDT | 2024-05-17 | 0.06 | 0.10 | 0.13 | -0.24 | -80.00% | 130 | 2,882 | 40.23% |
| ONON240524P00035000 | 2024-05-15 12:11PM EDT | 2024-05-24 | 0.50 | 0.41 | 0.46 | -0.07 | -12.28% | 1,583 | 335 | 39.55% |
| ONON240531P00035000 | 2024-05-15 12:42PM EDT | 2024-05-31 | 0.69 | 0.61 | 0.66 | -0.08 | -10.39% | 19 | 12 | 37.55% |
| ONON240621P00035000 | 2024-05-15 1:11PM EDT | 2024-06-21 | 1.12 | 1.10 | 1.14 | -0.21 | -15.79% | 53 | 1,273 | 36.23% |
| ONON240628P00035000 | 2024-05-14 2:53PM EDT | 2024-06-28 | 1.42 | 1.21 | 1.35 | -0.08 | -5.33% | 1 | 2 | 37.65% |
| ONON240719P00035000 | 2024-05-15 1:30PM EDT | 2024-07-19 | 1.68 | 1.60 | 1.63 | -0.11 | -6.15% | 21 | 775 | 35.86% |
| ONON240920P00035000 | 2024-05-15 12:44PM EDT | 2024-09-20 | 2.82 | 2.73 | 2.77 | -0.19 | -6.31% | 254 | 8,890 | 39.45% |
| ONON241018P00035000 | 2024-05-15 12:24PM EDT | 2024-10-18 | 3.15 | 3.00 | 3.15 | -0.15 | -4.55% | 100 | 112 | 39.89% |
| ONON250117P00035000 | 2024-05-15 10:20AM EDT | 2025-01-17 | 3.95 | 4.00 | 4.10 | -0.15 | -3.66% | 4 | 1,289 | 40.02% |
| ONON260116P00035000 | 2024-05-15 9:44AM EDT | 2026-01-16 | 6.04 | 6.05 | 6.45 | -0.46 | -7.08% | 2 | 601 | 38.60% |
© 2024 Yahoo. All rights reserved.