ONEX – Onex Corporation
Last update: July 12, 2025 at 1:46 a.m. (Real-time)
- Last price: 112.020
- Net change: -0.090
- Bid price: 111.570
- Ask price: 112.200
- 30-day historical volatility: 17.38%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 567
Volume: 0
|
Open interest: 51
Volume: 4
|
||||||||||||
July 18, 2025 | 31.75 | 32.35 | 32.35 | 0 | 0 | 0 | 80.00 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
July 18, 2025 | 29.75 | 30.35 | 30.35 | 0 | 0 | 0 | 82.00 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
July 18, 2025 | 27.75 | 28.35 | 28.35 | 0 | 0 | 0 | 84.00 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
July 18, 2025 | 25.70 | 26.35 | 26.35 | 0 | 0 | 0 | 86.00 | 0 | 0.20 | 0.20 | 0 | 3 | 0 |
July 18, 2025 | 23.75 | 24.35 | 24.35 | 0 | 0 | 0 | 88.00 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
July 18, 2025 | 21.75 | 22.35 | 22.35 | 0 | 0 | 0 | 90.00 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
July 18, 2025 | 19.75 | 20.35 | 20.35 | 0 | 0 | 0 | 92.00 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
July 18, 2025 | 17.70 | 18.35 | 18.35 | 0 | 0 | 0 | 94.00 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
July 18, 2025 | 15.75 | 16.40 | 16.35 | 0 | 0 | 0 | 96.00 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
July 18, 2025 | 13.75 | 14.40 | 14.40 | 0 | 0 | 0 | 98.00 | 0 | 0.21 | 0.21 | 0 | 0 | 0 |
July 18, 2025 | 11.75 | 12.40 | 12.40 | 0 | 0 | 0 | 100.00 | 0 | 0.21 | 0.21 | 0 | 0 | 0 |
July 18, 2025 | 6.85 | 7.50 | 7.50 | 0 | 0 | 0 | 105.00 | 0.01 | 0.29 | 0.29 | 0 | 13 | 0 |
July 18, 2025 | 2.35 | 2.95 | 2.95 | 0 | 6 | 0 | 110.00 | 0.43 | 0.85 | 0.85 | -0.05 | 0 | 4 |
July 18, 2025 | 0.15 | 0.55 | 0.55 | 0 | 6 | 0 | 115.00 | 2.95 | 3.60 | 3.60 | 0 | 0 | 0 |
July 18, 2025 | 0.01 | 0.24 | 0.24 | 0 | 0 | 0 | 120.00 | 7.70 | 8.30 | 8.30 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.20 | 0.20 | 0 | 0 | 0 | 125.00 | 12.70 | 13.30 | 13.30 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.20 | 0.20 | 0 | 0 | 0 | 130.00 | 17.65 | 18.30 | 18.30 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.20 | 0.20 | 0 | 0 | 0 | 140.00 | 27.65 | 28.30 | 28.30 | 0 | 0 | 0 |
August 15, 2025 | 31.75 | 32.65 | 32.65 | 0 | 0 | 0 | 80.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 29.90 | 30.70 | 30.70 | 0 | 0 | 0 | 82.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 27.80 | 28.65 | 28.65 | 0 | 0 | 0 | 84.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 25.90 | 26.70 | 26.70 | 0 | 0 | 0 | 86.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 23.90 | 24.75 | 24.75 | 0 | 0 | 0 | 88.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 21.85 | 22.75 | 22.75 | 0 | 0 | 0 | 90.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 19.95 | 20.80 | 20.80 | 0 | 0 | 0 | 92.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 17.95 | 18.75 | 18.75 | 0 | 0 | 0 | 94.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 16.00 | 16.85 | 16.85 | 0 | 0 | 0 | 96.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
August 15, 2025 | 14.10 | 14.85 | 14.85 | 0 | 0 | 0 | 98.00 | 0.08 | 0.39 | 0.39 | 0 | 0 | 0 |
August 15, 2025 | 12.20 | 12.95 | 12.95 | 0 | 0 | 0 | 100.00 | 0.17 | 0.55 | 0.55 | 0 | 0 | 0 |
August 15, 2025 | 7.75 | 8.50 | 8.50 | 0 | 1 | 0 | 105.00 | 0.75 | 1.15 | 1.15 | 0 | 0 | 0 |
August 15, 2025 | 4.20 | 4.80 | 4.80 | 0 | 139 | 0 | 110.00 | 1.90 | 2.50 | 2.50 | 0 | 0 | 0 |
August 15, 2025 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 | 115.00 | 4.35 | 4.95 | 4.95 | 0 | 0 | 0 |
August 15, 2025 | 0.48 | 0.90 | 0.90 | 0 | 0 | 0 | 120.00 | 8.00 | 8.80 | 8.80 | 0 | 0 | 0 |
August 15, 2025 | 0.01 | 0.40 | 0.40 | 0 | 0 | 0 | 125.00 | 12.50 | 13.70 | 13.70 | 0 | 0 | 0 |
August 15, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 130.00 | 17.40 | 18.60 | 18.60 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 27.40 | 28.60 | 28.60 | 0 | 0 | 0 |
September 19, 2025 | 42.10 | 42.80 | 42.80 | 0 | 0 | 0 | 70.00 | 0 | 0.30 | 0.30 | 0 | 0 | 0 |
September 19, 2025 | 32.20 | 32.95 | 32.95 | 0 | 0 | 0 | 80.00 | 0.01 | 0.39 | 0.39 | 0 | 11 | 0 |
September 19, 2025 | 30.25 | 31.00 | 31.00 | 0 | 0 | 0 | 82.00 | 0.01 | 0.43 | 0.43 | 0 | 0 | 0 |
September 19, 2025 | 28.25 | 28.90 | 28.90 | 0 | 0 | 0 | 84.00 | 0.02 | 0.47 | 0.47 | 0 | 0 | 0 |
September 19, 2025 | 27.35 | 28.00 | 28.00 | 0 | 1 | 0 | 85.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 26.35 | 27.00 | 27.00 | 0 | 1 | 0 | 86.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 24.40 | 25.10 | 25.10 | 0 | 0 | 0 | 88.00 | 0.03 | 0.49 | 0.49 | 0 | 0 | 0 |
September 19, 2025 | 22.45 | 23.10 | 23.10 | 0 | 5 | 0 | 90.00 | 0.10 | 0.50 | 0.50 | 0 | 0 | 0 |
September 19, 2025 | 20.55 | 21.25 | 21.25 | 0 | 0 | 0 | 92.00 | 0.19 | 0.55 | 0.55 | 0 | 0 | 0 |
September 19, 2025 | 18.70 | 19.35 | 19.35 | 0 | 0 | 0 | 94.00 | 0.28 | 0.65 | 0.65 | 0 | 0 | 0 |
September 19, 2025 | 17.75 | 18.40 | 18.40 | 0 | 7 | 0 | 95.00 | 0.35 | 0.70 | 0.70 | 0 | 0 | 0 |
September 19, 2025 | 16.80 | 17.45 | 17.45 | 0 | 0 | 0 | 96.00 | 0.42 | 0.75 | 0.75 | 0 | 0 | 0 |
September 19, 2025 | 15.00 | 15.65 | 15.65 | 0 | 0 | 0 | 98.00 | 0.55 | 0.90 | 0.90 | 0 | 2 | 0 |
September 19, 2025 | 13.10 | 13.85 | 13.85 | 0 | 10 | 0 | 100.00 | 0.75 | 1.15 | 1.15 | 0 | 0 | 0 |
September 19, 2025 | 8.95 | 9.70 | 9.70 | 0 | 0 | 0 | 105.00 | 1.55 | 2.05 | 2.05 | 0 | 0 | 0 |
September 19, 2025 | 5.45 | 6.25 | 6.25 | 0 | 21 | 0 | 110.00 | 3.00 | 3.70 | 3.70 | 0 | 0 | 0 |
September 19, 2025 | 3.00 | 3.70 | 3.70 | 0 | 20 | 0 | 115.00 | 5.30 | 6.15 | 6.15 | 0 | 0 | 0 |
September 19, 2025 | 1.45 | 1.90 | 1.90 | 0 | 6 | 0 | 120.00 | 8.75 | 9.50 | 9.50 | 0 | 0 | 0 |
September 19, 2025 | 0.60 | 1.00 | 1.00 | 0 | 0 | 0 | 125.00 | 12.65 | 13.80 | 13.80 | 0 | 0 | 0 |
September 19, 2025 | 0.18 | 0.49 | 0.49 | 0 | 15 | 0 | 130.00 | 17.60 | 18.50 | 18.50 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.35 | 0.35 | 0 | 160 | 0 | 140.00 | 27.55 | 28.40 | 28.40 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.19 | 0.19 | 0 | 0 | 0 | 160.00 | 47.55 | 48.40 | 48.40 | 0 | 0 | 0 |
October 17, 2025 | 32.35 | 33.10 | 33.10 | 0 | 0 | 0 | 80.00 | 0.02 | 0.49 | 0.49 | 0 | 10 | 0 |
October 17, 2025 | 30.40 | 31.20 | 31.20 | 0 | 0 | 0 | 82.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 28.50 | 29.20 | 29.20 | 0 | 0 | 0 | 84.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 26.55 | 27.35 | 27.35 | 0 | 0 | 0 | 86.00 | 0.06 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 24.65 | 25.35 | 25.35 | 0 | 0 | 0 | 88.00 | 0.14 | 0.50 | 0.50 | 0 | 0 | 0 |
October 17, 2025 | 22.70 | 23.45 | 23.45 | 0 | 0 | 0 | 90.00 | 0.23 | 0.60 | 0.60 | 0 | 0 | 0 |
October 17, 2025 | 20.80 | 21.55 | 21.55 | 0 | 0 | 0 | 92.00 | 0.34 | 0.70 | 0.70 | 0 | 0 | 0 |
October 17, 2025 | 18.95 | 19.70 | 19.70 | 0 | 0 | 0 | 94.00 | 0.49 | 0.90 | 0.90 | 0 | 0 | 0 |
October 17, 2025 | 17.15 | 17.90 | 17.90 | 0 | 0 | 0 | 96.00 | 0.65 | 1.10 | 1.10 | 0 | 0 | 0 |
October 17, 2025 | 15.20 | 16.10 | 16.10 | 0 | 0 | 0 | 98.00 | 0.85 | 1.30 | 1.30 | 0 | 0 | 0 |
October 17, 2025 | 13.50 | 14.40 | 14.40 | 0 | 134 | 0 | 100.00 | 1.15 | 1.60 | 1.60 | 0 | 0 | 0 |
October 17, 2025 | 9.60 | 10.60 | 10.60 | 0 | 0 | 0 | 105.00 | 2.15 | 2.80 | 2.80 | 0 | 0 | 0 |
October 17, 2025 | 6.25 | 7.25 | 7.25 | 0 | 0 | 0 | 110.00 | 3.70 | 4.45 | 4.45 | 0 | 0 | 0 |
October 17, 2025 | 3.85 | 4.60 | 4.60 | 0 | 2 | 0 | 115.00 | 6.00 | 6.90 | 6.90 | 0 | 0 | 0 |
October 17, 2025 | 2.10 | 2.70 | 2.70 | 0 | 0 | 0 | 120.00 | 9.20 | 10.15 | 10.15 | 0 | 0 | 0 |
October 17, 2025 | 1.05 | 1.50 | 1.50 | 0 | 0 | 0 | 125.00 | 13.20 | 14.10 | 14.10 | 0 | 0 | 0 |
October 17, 2025 | 0.42 | 0.85 | 0.85 | 0 | 0 | 0 | 130.00 | 17.65 | 18.65 | 18.65 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 140.00 | 27.45 | 28.45 | 28.45 | 0 | 0 | 0 |
November 21, 2025 | 21.35 | 22.15 | 22.15 | 0 | 0 | 0 | 92.00 | 0.60 | 1.05 | 1.05 | 0 | 0 | 0 |
November 21, 2025 | 19.55 | 20.35 | 20.35 | 0 | 0 | 0 | 94.00 | 0.80 | 1.25 | 1.25 | 0 | 0 | 0 |
November 21, 2025 | 17.80 | 18.60 | 18.60 | 0 | 0 | 0 | 96.00 | 1.05 | 1.50 | 1.50 | 0 | 0 | 0 |
November 21, 2025 | 16.15 | 16.85 | 16.85 | 0 | 0 | 0 | 98.00 | 1.35 | 1.80 | 1.80 | 0 | 0 | 0 |
November 21, 2025 | 14.50 | 15.40 | 15.40 | 0 | 0 | 0 | 100.00 | 1.70 | 2.15 | 2.15 | 0 | 0 | 0 |
November 21, 2025 | 10.65 | 11.50 | 11.50 | 0 | 0 | 0 | 105.00 | 2.80 | 3.45 | 3.45 | 0 | 0 | 0 |
November 21, 2025 | 7.30 | 8.25 | 8.25 | 0 | 0 | 0 | 110.00 | 4.55 | 5.25 | 5.25 | 0 | 0 | 0 |
November 21, 2025 | 4.90 | 5.65 | 5.65 | 0 | 7 | 0 | 115.00 | 6.75 | 7.65 | 7.65 | 0 | 0 | 0 |
November 21, 2025 | 3.00 | 3.70 | 3.70 | 0 | 0 | 0 | 120.00 | 10.00 | 10.75 | 10.75 | 0 | 0 | 0 |
November 21, 2025 | 1.75 | 2.30 | 2.30 | 0 | 0 | 0 | 125.00 | 13.75 | 14.50 | 14.50 | 0 | 0 | 0 |
November 21, 2025 | 0.95 | 1.45 | 1.45 | 0 | 0 | 0 | 130.00 | 18.05 | 18.80 | 18.80 | 0 | 0 | 0 |
November 21, 2025 | 0.17 | 0.60 | 0.60 | 0 | 0 | 0 | 140.00 | 27.40 | 28.50 | 28.50 | 0 | 0 | 0 |
December 19, 2025 | 42.50 | 43.40 | 43.40 | 0 | 0 | 0 | 70.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
December 19, 2025 | 37.70 | 38.50 | 38.50 | 0 | 0 | 0 | 75.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
December 19, 2025 | 32.85 | 33.70 | 33.70 | 0 | 0 | 0 | 80.00 | 0.12 | 0.55 | 0.55 | 0 | 0 | 0 |
December 19, 2025 | 28.15 | 29.00 | 29.00 | 0 | 0 | 0 | 85.00 | 0.30 | 0.75 | 0.75 | 0 | 0 | 0 |
December 19, 2025 | 23.55 | 24.35 | 24.35 | 0 | 0 | 0 | 90.00 | 0.70 | 1.10 | 1.10 | 0 | 0 | 0 |
December 19, 2025 | 21.70 | 22.55 | 22.55 | 0 | 0 | 0 | 92.00 | 0.85 | 1.35 | 1.35 | 0 | 0 | 0 |
December 19, 2025 | 18.65 | 19.95 | 19.95 | 0 | 0 | 0 | 95.00 | 1.25 | 1.70 | 1.70 | 0 | 0 | 0 |
December 19, 2025 | 17.80 | 19.25 | 19.25 | 0 | 0 | 0 | 96.00 | 1.35 | 1.85 | 1.85 | 0 | 0 | 0 |
December 19, 2025 | 16.15 | 17.40 | 17.40 | 0 | 0 | 0 | 98.00 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 |
December 19, 2025 | 14.55 | 15.90 | 15.90 | 0 | 5 | 0 | 100.00 | 2.05 | 2.60 | 2.60 | 0 | 0 | 0 |
December 19, 2025 | 10.90 | 12.20 | 12.20 | 0 | 0 | 0 | 105.00 | 3.25 | 3.95 | 3.95 | 0 | 0 | 0 |
December 19, 2025 | 8.00 | 9.00 | 9.00 | 0 | 3 | 0 | 110.00 | 5.05 | 5.70 | 5.70 | 0 | 4 | 0 |
December 19, 2025 | 5.45 | 6.35 | 6.35 | 0 | 0 | 0 | 115.00 | 7.30 | 8.20 | 8.20 | 0 | 0 | 0 |
December 19, 2025 | 3.65 | 4.35 | 4.30 | 0 | 1 | 0 | 120.00 | 10.30 | 11.25 | 11.25 | 0 | 0 | 0 |
December 19, 2025 | 2.20 | 2.90 | 2.90 | 0 | 0 | 0 | 125.00 | 13.55 | 14.95 | 14.95 | 0 | 0 | 0 |
December 19, 2025 | 1.35 | 1.90 | 1.90 | 0 | 0 | 0 | 130.00 | 17.90 | 19.00 | 19.00 | 0 | 0 | 0 |
December 19, 2025 | 0.39 | 0.80 | 0.80 | 0 | 0 | 0 | 140.00 | 27.40 | 28.55 | 28.55 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 160.00 | 47.40 | 48.55 | 48.55 | 0 | 0 | 0 |
March 20, 2026 | 42.95 | 44.20 | 44.20 | 0 | 0 | 0 | 70.00 | 0.08 | 0.50 | 0.50 | 0 | 0 | 0 |
March 20, 2026 | 38.20 | 39.30 | 39.30 | 0 | 0 | 0 | 75.00 | 0.23 | 0.65 | 0.65 | 0 | 0 | 0 |
March 20, 2026 | 33.55 | 34.60 | 34.60 | 0 | 0 | 0 | 80.00 | 0.46 | 0.90 | 0.90 | 0 | 8 | 0 |
March 20, 2026 | 29.00 | 30.05 | 30.05 | 0 | 0 | 0 | 85.00 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 |
March 20, 2026 | 24.65 | 25.65 | 25.65 | 0 | 0 | 0 | 90.00 | 1.35 | 1.85 | 1.85 | 0 | 0 | 0 |
March 20, 2026 | 20.45 | 21.60 | 21.60 | 0 | 1 | 0 | 95.00 | 2.05 | 2.80 | 2.80 | 0 | 0 | 0 |
March 20, 2026 | 16.55 | 17.75 | 17.75 | 0 | 8 | 0 | 100.00 | 3.20 | 3.90 | 3.90 | 0 | 0 | 0 |
March 20, 2026 | 10.00 | 11.10 | 11.10 | 0 | 0 | 0 | 110.00 | 6.45 | 7.30 | 7.30 | 0 | 0 | 0 |
March 20, 2026 | 5.40 | 6.45 | 6.45 | 0 | 0 | 0 | 120.00 | 11.40 | 12.65 | 12.65 | 0 | 0 | 0 |
March 20, 2026 | 2.70 | 3.45 | 3.45 | 0 | 0 | 0 | 130.00 | 18.80 | 19.95 | 19.95 | 0 | 0 | 0 |
March 20, 2026 | 1.25 | 1.85 | 1.85 | 0 | 1 | 0 | 140.00 | 27.45 | 28.80 | 28.80 | 0 | 0 | 0 |
June 19, 2026 | 34.25 | 35.65 | 35.65 | 0 | 0 | 0 | 80.00 | 0.60 | 1.40 | 1.40 | 0 | 0 | 0 |
June 19, 2026 | 25.65 | 27.00 | 27.00 | 0 | 0 | 0 | 90.00 | 1.75 | 2.70 | 2.70 | 0 | 0 | 0 |
June 19, 2026 | 21.70 | 23.00 | 23.00 | 0 | 0 | 0 | 95.00 | 2.60 | 3.70 | 3.70 | 0 | 0 | 0 |
June 19, 2026 | 18.00 | 19.25 | 19.25 | 0 | 0 | 0 | 100.00 | 3.80 | 4.95 | 4.95 | 0 | 0 | 0 |
June 19, 2026 | 11.65 | 13.00 | 13.00 | 0 | 0 | 0 | 110.00 | 7.35 | 8.45 | 8.45 | 0 | 0 | 0 |
June 19, 2026 | 6.90 | 8.10 | 8.10 | 0 | 7 | 0 | 120.00 | 12.40 | 13.80 | 13.80 | 0 | 0 | 0 |
June 19, 2026 | 3.75 | 4.85 | 4.85 | 0 | 0 | 0 | 130.00 | 19.50 | 20.75 | 20.75 | 0 | 0 | 0 |
June 19, 2026 | 1.85 | 2.95 | 2.95 | 0 | 0 | 0 | 140.00 | 27.75 | 29.10 | 29.10 | 0 | 0 | 0 |