ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240726C00050000 | 2024-06-18 9:56AM EDT | 50.00 | 21.45 | 16.50 | 21.00 | 0.00 | - | - | 6 | 65.92% |
| ON240726C00062000 | 2024-06-17 12:20PM EDT | 62.00 | 9.06 | 6.40 | 8.30 | 0.00 | - | - | 7 | 57.93% |
| ON240726C00065000 | 2024-06-28 3:11PM EDT | 65.00 | 5.08 | 4.45 | 5.85 | -0.59 | -10.41% | 4 | 21 | 50.85% |
| ON240726C00066000 | 2024-06-20 3:24PM EDT | 66.00 | 4.40 | 3.75 | 4.80 | 0.00 | - | 1 | 2 | 44.61% |
| ON240726C00068000 | 2024-06-28 12:44PM EDT | 68.00 | 3.10 | 2.87 | 3.60 | -0.15 | -4.62% | 3 | 38 | 43.24% |
| ON240726C00069000 | 2024-06-28 12:50PM EDT | 69.00 | 2.69 | 2.25 | 3.05 | +0.14 | +5.49% | 10 | 12 | 42.31% |
| ON240726C00070000 | 2024-06-27 11:18AM EDT | 70.00 | 2.19 | 2.22 | 2.61 | 0.00 | - | 2 | 15 | 42.19% |
| ON240726C00071000 | 2024-06-27 9:47AM EDT | 71.00 | 2.09 | 1.91 | 2.20 | 0.00 | - | 1 | 5 | 41.85% |
| ON240726C00072000 | 2024-06-28 3:21PM EDT | 72.00 | 1.65 | 1.68 | 1.85 | +0.05 | +3.12% | 3 | 15 | 41.68% |
| ON240726C00073000 | 2024-06-28 11:35AM EDT | 73.00 | 1.51 | 1.18 | 1.75 | +0.06 | +4.14% | 12 | 10 | 44.51% |
| ON240726C00074000 | 2024-06-28 11:08AM EDT | 74.00 | 1.12 | 0.93 | 1.26 | +0.03 | +2.75% | 26 | 3 | 41.11% |
| ON240726C00075000 | 2024-06-28 11:53AM EDT | 75.00 | 1.02 | 0.91 | 1.07 | +0.19 | +22.89% | 6 | 191 | 41.60% |
| ON240726C00076000 | 2024-06-26 3:41PM EDT | 76.00 | 0.80 | 0.53 | 0.85 | 0.00 | - | 1 | 10 | 41.02% |
| ON240726C00077000 | 2024-06-28 12:51PM EDT | 77.00 | 0.56 | 0.60 | 0.81 | -0.11 | -16.42% | 1 | 8 | 43.36% |
| ON240726C00078000 | 2024-06-27 11:46AM EDT | 78.00 | 0.60 | 0.49 | 1.05 | +0.16 | +36.36% | 1 | 201 | 50.88% |
| ON240726C00079000 | 2024-06-25 3:56PM EDT | 79.00 | 0.36 | 0.38 | 0.52 | -0.05 | -12.20% | 10 | 21 | 42.73% |
| ON240726C00080000 | 2024-06-28 2:53PM EDT | 80.00 | 0.32 | 0.30 | 0.42 | -0.12 | -27.27% | 5 | 28 | 42.68% |
| ON240726C00081000 | 2024-06-17 3:05PM EDT | 81.00 | 0.74 | 0.24 | 0.47 | 0.00 | - | 23 | 135 | 46.48% |
| ON240726C00082000 | 2024-06-10 12:14PM EDT | 82.00 | 1.57 | 0.17 | 0.32 | 0.00 | - | - | 2 | 44.39% |
| ON240726C00084000 | 2024-06-24 9:35AM EDT | 84.00 | 0.34 | 0.02 | 0.61 | 0.00 | - | 2 | 4 | 57.37% |
| ON240726C00085000 | 2024-06-27 11:29AM EDT | 85.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 26 | 37 | 46.00% |
| ON240726C00086000 | 2024-06-17 3:05PM EDT | 86.00 | 0.31 | 0.01 | 0.57 | 0.00 | - | - | 2 | 51.76% |
| ON240726C00095000 | 2024-06-26 11:55AM EDT | 95.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 65.23% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240726P00055000 | 2024-06-26 1:00PM EDT | 55.00 | 0.15 | 0.05 | 0.57 | 0.00 | - | 1 | 7 | 54.10% |
| ON240726P00059000 | 2024-06-25 9:33AM EDT | 59.00 | 0.62 | 0.29 | 0.62 | 0.00 | - | 1 | 4 | 49.02% |
| ON240726P00060000 | 2024-06-28 12:35PM EDT | 60.00 | 0.47 | 0.39 | 0.61 | 0.00 | - | 23 | 164 | 44.87% |
| ON240726P00061000 | 2024-06-27 2:06PM EDT | 61.00 | 0.79 | 0.51 | 0.81 | 0.00 | - | 25 | 27 | 45.36% |
| ON240726P00062000 | 2024-06-20 2:53PM EDT | 62.00 | 1.24 | 0.64 | 0.78 | 0.00 | - | 2 | 225 | 40.63% |
| ON240726P00063000 | 2024-06-28 10:27AM EDT | 63.00 | 0.87 | 0.82 | 0.98 | -0.18 | -17.14% | 1 | 213 | 40.14% |
| ON240726P00064000 | 2024-06-27 11:23AM EDT | 64.00 | 1.46 | 0.98 | 1.23 | 0.00 | - | 2 | 172 | 39.84% |
| ON240726P00065000 | 2024-06-27 2:03PM EDT | 65.00 | 1.51 | 1.13 | 1.60 | -0.24 | -13.71% | 16 | 40 | 40.67% |
| ON240726P00066000 | 2024-06-24 12:31PM EDT | 66.00 | 2.12 | 1.60 | 1.88 | 0.00 | - | 1 | 27 | 39.45% |
| ON240726P00067000 | 2024-06-27 3:48PM EDT | 67.00 | 2.43 | 2.03 | 2.44 | 0.00 | - | 2 | 4 | 41.41% |
| ON240726P00068000 | 2024-06-26 9:48AM EDT | 68.00 | 2.91 | 2.46 | 2.89 | 0.00 | - | 2 | 9 | 41.16% |
| ON240726P00069000 | 2024-06-20 12:29PM EDT | 69.00 | 3.89 | 2.97 | 3.85 | 0.00 | - | 2 | 11 | 46.85% |
| ON240726P00070000 | 2024-06-26 9:48AM EDT | 70.00 | 4.00 | 3.35 | 3.80 | 0.00 | - | 2 | 21 | 38.79% |
| ON240726P00072000 | 2024-06-20 1:20PM EDT | 72.00 | 5.85 | 4.25 | 5.85 | 0.00 | - | 2 | 5 | 49.19% |
| ON240726P00073000 | 2024-06-28 10:08AM EDT | 73.00 | 5.09 | 4.90 | 6.75 | -1.24 | -19.59% | 1 | 7 | 52.22% |
| ON240726P00074000 | 2024-06-14 3:03PM EDT | 74.00 | 4.57 | 5.45 | 8.00 | 0.00 | - | 10 | 10 | 59.86% |
| ON240726P00075000 | 2024-06-17 9:32AM EDT | 75.00 | 6.00 | 6.55 | 9.25 | 0.00 | - | 2 | 4 | 67.38% |
| ON240726P00080000 | 2024-06-27 9:30AM EDT | 80.00 | 12.38 | 11.20 | 13.70 | 0.00 | - | 5 | 8 | 55.76% |
© 2024 Yahoo. All rights reserved.