ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018C00050000 | 2024-04-17 11:34AM EDT | 50.00 | 18.05 | 20.30 | 23.60 | 0.00 | - | - | 1 | 60.13% |
| ON241018C00055000 | 2024-04-29 12:57PM EDT | 55.00 | 18.60 | 16.10 | 19.35 | 0.00 | - | 1 | 10 | 54.11% |
| ON241018C00060000 | 2024-04-24 1:28PM EDT | 60.00 | 11.50 | 12.60 | 15.85 | 0.00 | - | 2 | 40 | 51.66% |
| ON241018C00065000 | 2024-04-29 9:32AM EDT | 65.00 | 10.60 | 9.20 | 11.80 | 0.00 | - | 2 | 26 | 53.27% |
| ON241018C00070000 | 2024-05-01 11:41AM EDT | 70.00 | 8.45 | 7.15 | 8.40 | -1.00 | -10.58% | 3 | 11 | 47.16% |
| ON241018C00075000 | 2024-05-01 12:56PM EDT | 75.00 | 6.20 | 5.00 | 6.25 | -0.95 | -13.29% | 8 | 103 | 45.74% |
| ON241018C00080000 | 2024-05-01 1:17PM EDT | 80.00 | 4.55 | 3.70 | 4.60 | -0.45 | -9.00% | 8 | 151 | 44.89% |
| ON241018C00085000 | 2024-05-01 11:56AM EDT | 85.00 | 3.30 | 3.00 | 3.45 | -1.00 | -23.26% | 4 | 130 | 44.92% |
| ON241018C00090000 | 2024-05-01 3:14PM EDT | 90.00 | 2.82 | 2.11 | 2.54 | -0.13 | -4.41% | 222 | 303 | 44.76% |
| ON241018C00095000 | 2024-04-29 9:31AM EDT | 95.00 | 1.76 | 1.33 | 1.88 | 0.00 | - | 1 | 41 | 44.82% |
| ON241018C00100000 | 2024-05-01 3:00PM EDT | 100.00 | 1.50 | 1.07 | 1.22 | 0.00 | - | 2 | 263 | 43.31% |
| ON241018C00105000 | 2024-04-26 10:02AM EDT | 105.00 | 1.05 | 0.56 | 0.91 | 0.00 | - | 1 | 485 | 43.70% |
| ON241018C00110000 | 2024-04-26 10:03AM EDT | 110.00 | 0.75 | 0.34 | 0.62 | 0.00 | - | 1 | 108 | 43.21% |
| ON241018C00115000 | 2024-04-19 9:40AM EDT | 115.00 | 0.41 | 0.21 | 0.44 | 0.00 | - | 1 | 48 | 43.19% |
| ON241018C00120000 | 2024-03-13 9:55AM EDT | 120.00 | 2.57 | 0.61 | 0.78 | 0.00 | - | 2 | 3 | 50.24% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241018P00035000 | 2024-04-23 2:31PM EDT | 35.00 | 0.48 | 0.03 | 0.27 | 0.00 | - | 1 | 13 | 50.29% |
| ON241018P00040000 | 2024-04-22 11:52AM EDT | 40.00 | 0.95 | 0.17 | 0.42 | 0.00 | - | 1 | 21 | 50.15% |
| ON241018P00045000 | 2024-05-01 12:46PM EDT | 45.00 | 0.63 | 0.54 | 0.79 | +0.06 | +10.53% | 12 | 21 | 47.61% |
| ON241018P00050000 | 2024-05-01 10:44AM EDT | 50.00 | 1.14 | 1.06 | 1.35 | -0.42 | -26.92% | 12 | 26 | 44.92% |
| ON241018P00055000 | 2024-05-01 3:32PM EDT | 55.00 | 1.82 | 1.92 | 2.26 | -0.38 | -17.27% | 22 | 712 | 42.98% |
| ON241018P00060000 | 2024-05-01 12:38PM EDT | 60.00 | 3.45 | 3.20 | 3.65 | +0.31 | +9.87% | 25 | 521 | 41.70% |
| ON241018P00065000 | 2024-05-01 1:40PM EDT | 65.00 | 5.25 | 5.00 | 5.45 | +0.30 | +6.06% | 60 | 331 | 40.05% |
| ON241018P00070000 | 2024-05-01 1:46PM EDT | 70.00 | 7.55 | 7.35 | 7.85 | +0.45 | +6.34% | 107 | 251 | 38.93% |
| ON241018P00075000 | 2024-05-01 3:13PM EDT | 75.00 | 9.25 | 10.25 | 11.15 | -1.05 | -10.19% | 37 | 42 | 39.91% |
| ON241018P00080000 | 2024-03-18 3:50PM EDT | 80.00 | 12.10 | 17.70 | 19.00 | 0.00 | - | 100 | 127 | 60.02% |
| ON241018P00085000 | 2024-04-10 11:44AM EDT | 85.00 | 18.70 | 17.40 | 18.05 | 0.00 | - | 3 | 421 | 35.97% |
| ON241018P00090000 | 2024-04-09 12:36PM EDT | 90.00 | 21.30 | 21.60 | 22.60 | 0.00 | - | 1 | 42 | 37.96% |
© 2024 Yahoo. All rights reserved.