ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920C00040000 | 2024-02-05 2:18PM EDT | 40.00 | 39.58 | 38.00 | 41.15 | 0.00 | - | 1 | 1 | 175.37% |
| ON240920C00045000 | 2024-03-26 10:09AM EDT | 45.00 | 30.00 | 23.05 | 23.55 | 0.00 | - | 1 | 1 | 0.00% |
| ON240920C00050000 | 2024-04-18 10:57AM EDT | 50.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| ON240920C00055000 | 2024-04-16 10:58AM EDT | 55.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ON240920C00060000 | 2024-04-25 10:20AM EDT | 60.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 9 | 61 | 0.00% |
| ON240920C00065000 | 2024-05-01 9:49AM EDT | 65.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,092 | 0.00% |
| ON240920C00070000 | 2024-05-01 10:56AM EDT | 70.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 202 | 1,344 | 0.78% |
| ON240920C00075000 | 2024-05-01 3:25PM EDT | 75.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 53 | 711 | 3.13% |
| ON240920C00080000 | 2024-05-01 3:34PM EDT | 80.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 56 | 1,021 | 6.25% |
| ON240920C00085000 | 2024-05-01 1:17PM EDT | 85.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 23 | 582 | 6.25% |
| ON240920C00090000 | 2024-05-01 3:11PM EDT | 90.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 418 | 12.50% |
| ON240920C00095000 | 2024-04-29 1:46PM EDT | 95.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 33 | 786 | 12.50% |
| ON240920C00100000 | 2024-04-30 12:57PM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 27 | 415 | 12.50% |
| ON240920C00105000 | 2024-04-18 1:14PM EDT | 105.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 12.50% |
| ON240920C00110000 | 2024-05-01 12:44PM EDT | 110.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| ON240920C00115000 | 2024-04-30 3:41PM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 148 | 12.50% |
| ON240920C00120000 | 2024-03-26 12:31PM EDT | 120.00 | 0.80 | 0.16 | 0.69 | 0.00 | - | 100 | 323 | 54.88% |
| ON240920C00125000 | 2024-03-19 12:37PM EDT | 125.00 | 0.67 | 0.07 | 0.61 | 0.00 | - | 1 | 38 | 50.68% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240920P00035000 | 2024-04-19 3:31PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 145 | 298 | 25.00% |
| ON240920P00040000 | 2024-05-01 3:27PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 25.00% |
| ON240920P00045000 | 2024-04-22 9:37AM EDT | 45.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 12.50% |
| ON240920P00050000 | 2024-05-01 3:26PM EDT | 50.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 1,489 | 12.50% |
| ON240920P00055000 | 2024-05-01 3:37PM EDT | 55.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 31 | 3,637 | 6.25% |
| ON240920P00060000 | 2024-05-01 12:06PM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 860 | 6.25% |
| ON240920P00065000 | 2024-05-01 3:15PM EDT | 65.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 21 | 1,202 | 3.13% |
| ON240920P00070000 | 2024-05-01 3:28PM EDT | 70.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 44 | 1,512 | 0.00% |
| ON240920P00075000 | 2024-05-01 3:20PM EDT | 75.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 75 | 609 | 0.00% |
| ON240920P00080000 | 2024-05-01 11:13AM EDT | 80.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,765 | 0.00% |
| ON240920P00085000 | 2024-05-01 9:30AM EDT | 85.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 0.00% |
| ON240920P00090000 | 2024-03-07 12:42PM EDT | 90.00 | 13.16 | 21.90 | 22.45 | 0.00 | - | 1 | 29 | 40.21% |
| ON240920P00095000 | 2024-03-06 4:16PM EDT | 95.00 | 19.99 | 26.25 | 28.00 | 0.00 | - | 2 | 1 | 50.20% |
| ON240920P00110000 | 2024-03-07 12:11PM EDT | 110.00 | 28.90 | 38.85 | 42.65 | 0.00 | - | - | 0 | 60.21% |
| ON240920P00115000 | 2024-03-07 12:55PM EDT | 115.00 | 32.00 | 43.80 | 47.50 | 0.00 | - | - | 0 | 62.35% |
| ON240920P00120000 | 2024-03-07 12:36PM EDT | 120.00 | 37.05 | 48.65 | 52.60 | 0.00 | - | - | 0 | 66.93% |
© 2024 Yahoo. All rights reserved.