ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524C00059000 | 2024-04-23 9:48AM EDT | 59.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ON240524C00060000 | 2024-04-26 11:03AM EDT | 60.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ON240524C00061000 | 2024-04-29 11:54AM EDT | 61.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ON240524C00062000 | 2024-04-22 3:53PM EDT | 62.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ON240524C00063000 | 2024-04-24 9:34AM EDT | 63.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ON240524C00064000 | 2024-04-22 9:33AM EDT | 64.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ON240524C00065000 | 2024-04-29 1:05PM EDT | 65.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 0.00% |
| ON240524C00066000 | 2024-04-26 2:46PM EDT | 66.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| ON240524C00067000 | 2024-04-29 10:46AM EDT | 67.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| ON240524C00068000 | 2024-04-29 3:53PM EDT | 68.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| ON240524C00069000 | 2024-04-29 12:27PM EDT | 69.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| ON240524C00070000 | 2024-04-29 10:00AM EDT | 70.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| ON240524C00071000 | 2024-04-29 11:11AM EDT | 71.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.39% |
| ON240524C00072000 | 2024-04-29 1:21PM EDT | 72.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 1.56% |
| ON240524C00073000 | 2024-04-29 11:46AM EDT | 73.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| ON240524C00074000 | 2024-04-25 10:26AM EDT | 74.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| ON240524C00075000 | 2024-04-29 11:56AM EDT | 75.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 6.25% |
| ON240524C00076000 | 2024-04-29 10:22AM EDT | 76.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 6.25% |
| ON240524C00077000 | 2024-04-29 11:11AM EDT | 77.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ON240524C00078000 | 2024-04-29 3:53PM EDT | 78.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| ON240524C00080000 | 2024-04-29 3:42PM EDT | 80.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| ON240524C00081000 | 2024-04-29 10:18AM EDT | 81.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ON240524C00082000 | 2024-04-29 10:51AM EDT | 82.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 12.50% |
| ON240524C00083000 | 2024-04-24 9:30AM EDT | 83.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ON240524C00084000 | 2024-04-29 10:11AM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| ON240524C00085000 | 2024-04-29 3:31PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240524P00050000 | 2024-04-26 12:36PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| ON240524P00053000 | 2024-04-29 9:55AM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 25.00% |
| ON240524P00054000 | 2024-04-24 2:10PM EDT | 54.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ON240524P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| ON240524P00056000 | 2024-04-26 1:52PM EDT | 56.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ON240524P00057000 | 2024-04-29 1:11PM EDT | 57.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 5,959 | 25.00% |
| ON240524P00058000 | 2024-04-29 3:12PM EDT | 58.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 12.50% |
| ON240524P00059000 | 2024-04-29 3:59PM EDT | 59.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 12.50% |
| ON240524P00060000 | 2024-04-29 9:55AM EDT | 60.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| ON240524P00061000 | 2024-04-29 3:59PM EDT | 61.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| ON240524P00062000 | 2024-04-29 11:25AM EDT | 62.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 12.50% |
| ON240524P00063000 | 2024-04-29 10:23AM EDT | 63.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| ON240524P00064000 | 2024-04-26 2:25PM EDT | 64.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| ON240524P00065000 | 2024-04-29 3:38PM EDT | 65.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 6.25% |
| ON240524P00066000 | 2024-04-29 3:38PM EDT | 66.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 6.25% |
| ON240524P00067000 | 2024-04-29 3:16PM EDT | 67.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 6.25% |
| ON240524P00068000 | 2024-04-26 3:02PM EDT | 68.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| ON240524P00069000 | 2024-04-29 1:38PM EDT | 69.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 3.13% |
| ON240524P00070000 | 2024-04-25 11:32AM EDT | 70.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 1.56% |
| ON240524P00071000 | 2024-04-19 10:50AM EDT | 71.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ON240524P00072000 | 2024-04-29 11:54AM EDT | 72.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ON240524P00075000 | 2024-04-05 10:31AM EDT | 75.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ON240524P00076000 | 2024-04-10 1:19PM EDT | 76.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.