ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517C00035000 | 2024-04-26 1:06PM EDT | 35.00 | 32.92 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| ON240517C00040000 | 2024-04-25 10:00AM EDT | 40.00 | 25.69 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ON240517C00050000 | 2024-04-30 10:29AM EDT | 50.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| ON240517C00055000 | 2024-05-01 10:33AM EDT | 55.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240517C00056000 | 2024-04-25 3:59PM EDT | 56.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240517C00058000 | 2024-05-01 2:50PM EDT | 58.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ON240517C00059000 | 2024-04-22 1:37PM EDT | 59.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240517C00060000 | 2024-05-01 3:07PM EDT | 60.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON240517C00061000 | 2024-04-25 9:37AM EDT | 61.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ON240517C00062000 | 2024-05-01 10:13AM EDT | 62.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ON240517C00063000 | 2024-05-01 3:32PM EDT | 63.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240517C00064000 | 2024-05-01 3:05PM EDT | 64.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| ON240517C00065000 | 2024-05-01 2:52PM EDT | 65.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 26 | 527 | 0.00% |
| ON240517C00066000 | 2024-05-01 3:59PM EDT | 66.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| ON240517C00067000 | 2024-05-01 3:33PM EDT | 67.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| ON240517C00068000 | 2024-05-01 3:33PM EDT | 68.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ON240517C00069000 | 2024-05-01 3:44PM EDT | 69.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| ON240517C00070000 | 2024-05-01 3:43PM EDT | 70.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 140 | 1,242 | 1.56% |
| ON240517C00071000 | 2024-05-01 3:42PM EDT | 71.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 39 | 399 | 3.13% |
| ON240517C00072000 | 2024-05-01 2:58PM EDT | 72.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ON240517C00073000 | 2024-05-01 3:33PM EDT | 73.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| ON240517C00074000 | 2024-05-01 3:43PM EDT | 74.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 290 | 6.25% |
| ON240517C00075000 | 2024-05-01 3:33PM EDT | 75.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| ON240517C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 2,642 | 12.50% |
| ON240517C00085000 | 2024-05-01 11:24AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ON240517C00090000 | 2024-05-01 2:22PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ON240517C00095000 | 2024-04-29 9:56AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| ON240517C00100000 | 2024-04-29 9:32AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 247 | 403 | 50.00% |
| ON240517C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| ON240517C00110000 | 2024-03-14 2:50PM EDT | 110.00 | 0.39 | 0.01 | 1.29 | 0.00 | - | 2 | 23 | 142.29% |
| ON240517C00115000 | 2024-03-08 3:36PM EDT | 115.00 | 0.57 | 0.01 | 0.23 | 0.00 | - | 2 | 10 | 113.67% |
| ON240517C00120000 | 2024-03-26 3:10PM EDT | 120.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 24 | 117.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240517P00040000 | 2024-04-16 10:12AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ON240517P00045000 | 2024-04-29 9:56AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 50.00% |
| ON240517P00050000 | 2024-05-01 9:59AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| ON240517P00053000 | 2024-04-29 3:46PM EDT | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| ON240517P00054000 | 2024-05-01 11:29AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| ON240517P00055000 | 2024-05-01 3:22PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ON240517P00056000 | 2024-04-29 1:17PM EDT | 56.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 25.00% |
| ON240517P00057000 | 2024-04-29 12:49PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ON240517P00058000 | 2024-05-01 11:34AM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| ON240517P00059000 | 2024-04-26 3:51PM EDT | 59.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 63 | 84 | 12.50% |
| ON240517P00060000 | 2024-05-01 3:06PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 48 | 6,580 | 12.50% |
| ON240517P00061000 | 2024-05-01 12:51PM EDT | 61.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| ON240517P00062000 | 2024-05-01 2:30PM EDT | 62.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 12.50% |
| ON240517P00063000 | 2024-05-01 12:10PM EDT | 63.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON240517P00064000 | 2024-05-01 3:56PM EDT | 64.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ON240517P00065000 | 2024-05-01 3:34PM EDT | 65.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ON240517P00066000 | 2024-05-01 12:25PM EDT | 66.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ON240517P00067000 | 2024-05-01 3:54PM EDT | 67.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 115 | 559 | 3.13% |
| ON240517P00068000 | 2024-05-01 1:30PM EDT | 68.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| ON240517P00069000 | 2024-05-01 3:42PM EDT | 69.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 145 | 180 | 0.05% |
| ON240517P00070000 | 2024-05-01 3:58PM EDT | 70.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 158 | 2,838 | 0.00% |
| ON240517P00071000 | 2024-05-01 3:46PM EDT | 71.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 64 | 295 | 0.00% |
| ON240517P00072000 | 2024-05-01 3:42PM EDT | 72.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8 | 96 | 0.00% |
| ON240517P00073000 | 2024-04-30 10:38AM EDT | 73.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 29 | 31 | 0.00% |
| ON240517P00075000 | 2024-04-30 12:32PM EDT | 75.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240517P00080000 | 2024-04-30 3:00PM EDT | 80.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 11 | 178 | 0.00% |
| ON240517P00085000 | 2024-04-12 2:20PM EDT | 85.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ON240517P00090000 | 2024-03-21 2:11PM EDT | 90.00 | 15.15 | 27.00 | 31.70 | 0.00 | - | 1 | 0 | 257.74% |
| ON240517P00095000 | 2024-04-29 10:23AM EDT | 95.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| ON240517P00100000 | 2024-03-21 2:10PM EDT | 100.00 | 24.30 | 37.00 | 41.70 | 0.00 | - | - | 0 | 293.77% |
© 2024 Yahoo. All rights reserved.