NYSE - Delayed Quote • USD
Onto Innovation Inc. (ONTO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240517C00165000 | 4/15/2024 4:25 PM | 165 | 24.91 | 25.80 | 29.30 | 0.00 | 0.00% | - | 3 | 66.60% |
| ONTO240517C00170000 | 4/19/2024 6:46 PM | 170 | 8.86 | 21.20 | 25.40 | 0.00 | 0.00% | 16 | 14 | 63.28% |
| ONTO240517C00175000 | 4/23/2024 2:17 PM | 175 | 9.50 | 18.10 | 21.30 | 0.00 | 0.00% | 1 | 24 | 63.14% |
| ONTO240517C00180000 | 4/25/2024 4:08 PM | 180 | 8.40 | 14.70 | 17.90 | 0.00 | 0.00% | 20 | 31 | 62.12% |
| ONTO240517C00185000 | 4/26/2024 3:03 PM | 185 | 12.45 | 11.80 | 13.60 | 6.45 | 107.50% | 5 | 6 | 57.97% |
| ONTO240517C00190000 | 4/26/2024 3:00 PM | 190 | 9.56 | 9.30 | 11.10 | 5.11 | 114.83% | 4 | 37 | 58.21% |
| ONTO240517C00195000 | 4/26/2024 7:35 PM | 195 | 7.60 | 7.60 | 8.30 | 2.80 | 58.33% | 25 | 54 | 57.68% |
| ONTO240517C00200000 | 4/26/2024 7:59 PM | 200 | 6.00 | 5.40 | 7.40 | 3.60 | 150.00% | 1 | 10 | 59.12% |
| ONTO240517C00210000 | 4/23/2024 2:46 PM | 210 | 0.90 | 2.90 | 3.80 | 0.00 | 0.00% | 2 | 7 | 56.40% |
| ONTO240517C00220000 | 4/19/2024 3:23 PM | 220 | 0.60 | 1.30 | 1.95 | 0.00 | 0.00% | 1 | 9 | 54.87% |
| ONTO240517C00230000 | 4/4/2024 3:12 PM | 230 | 3.10 | 0.70 | 1.15 | 0.00 | 0.00% | 3 | 3 | 56.89% |
| ONTO240517C00240000 | 4/19/2024 5:58 PM | 240 | 0.10 | 0.05 | 4.70 | 0.00 | 0.00% | 1 | 2 | 84.01% |
| ONTO240517C00260000 | 4/26/2024 1:44 PM | 260 | 0.45 | 0.05 | 0.40 | -0.95 | -67.86% | 1 | 1 | 64.45% |
| ONTO240517C00270000 | 4/23/2024 1:48 PM | 270 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 614 | 61.33% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ONTO240517P00140000 | 4/18/2024 2:28 PM | 140 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 109.57% |
| ONTO240517P00145000 | 4/8/2024 1:30 PM | 145 | 1.45 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 99.98% |
| ONTO240517P00155000 | 4/24/2024 5:22 PM | 155 | 2.45 | 0.40 | 2.05 | 0.00 | 0.00% | 14 | 28 | 66.68% |
| ONTO240517P00160000 | 4/25/2024 7:09 PM | 160 | 2.45 | 0.40 | 1.50 | 0.00 | 0.00% | 4 | 46 | 54.76% |
| ONTO240517P00165000 | 4/24/2024 4:11 PM | 165 | 4.80 | 1.10 | 2.00 | 0.00 | 0.00% | 4 | 8 | 54.42% |
| ONTO240517P00170000 | 4/25/2024 4:56 PM | 170 | 5.80 | 1.45 | 2.95 | 0.00 | 0.00% | 1 | 71 | 52.20% |
| ONTO240517P00175000 | 4/26/2024 2:44 PM | 175 | 3.80 | 2.55 | 4.90 | -3.60 | -48.65% | 15 | 20 | 54.70% |
| ONTO240517P00180000 | 4/18/2024 7:52 PM | 180 | 11.60 | 4.80 | 5.70 | 0.00 | 0.00% | 3 | 5 | 54.10% |
| ONTO240517P00185000 | 4/16/2024 4:40 PM | 185 | 9.40 | 6.10 | 7.60 | 0.00 | 0.00% | - | 1 | 51.67% |
| ONTO240517P00190000 | 4/4/2024 4:34 PM | 190 | 11.80 | 8.10 | 10.70 | 0.00 | 0.00% | 5 | 5 | 52.39% |
Related Tickers
NVMI Nova Ltd.
174.34
+2.00%
CAMT Camtek Ltd.
82.16
+4.18%
ENTG Entegris, Inc.
132.60
+3.16%
ACLS Axcelis Technologies, Inc.
103.06
+3.06%
PLAB Photronics, Inc.
28.28
+1.87%
AMKR Amkor Technology, Inc.
30.62
+1.76%
KLAC KLA Corporation
706.26
+4.95%
KLIC Kulicke and Soffa Industries, Inc.
47.02
+1.86%
COHU Cohu, Inc.
31.08
+0.78%
TER Teradyne, Inc.
114.13
+4.79%