ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220C00040000 | 2024-04-19 2:01PM EDT | 40.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON241220C00055000 | 2024-04-30 11:33AM EDT | 55.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON241220C00060000 | 2024-04-24 9:46AM EDT | 60.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON241220C00065000 | 2024-04-30 11:33AM EDT | 65.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON241220C00070000 | 2024-05-01 10:12AM EDT | 70.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ON241220C00075000 | 2024-04-29 3:37PM EDT | 75.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| ON241220C00080000 | 2024-04-26 3:51PM EDT | 80.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ON241220C00085000 | 2024-04-29 12:20PM EDT | 85.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ON241220C00090000 | 2024-04-30 10:11AM EDT | 90.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON241220C00095000 | 2024-05-01 3:37PM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ON241220C00100000 | 2024-04-30 9:42AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON241220C00105000 | 2024-04-29 10:41AM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON241220C00110000 | 2024-05-01 3:12PM EDT | 110.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ON241220C00115000 | 2024-03-07 1:40PM EDT | 115.00 | 5.60 | 1.51 | 1.70 | 0.00 | - | - | 1 | 50.22% |
| ON241220C00120000 | 2024-04-30 9:46AM EDT | 120.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON241220P00040000 | 2024-04-26 2:58PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON241220P00045000 | 2024-05-01 11:58AM EDT | 45.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON241220P00050000 | 2024-04-30 2:20PM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON241220P00055000 | 2024-04-30 9:41AM EDT | 55.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON241220P00060000 | 2024-05-01 3:36PM EDT | 60.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ON241220P00065000 | 2024-04-30 11:55AM EDT | 65.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ON241220P00070000 | 2024-05-01 9:31AM EDT | 70.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON241220P00075000 | 2024-05-01 3:30PM EDT | 75.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ON241220P00080000 | 2024-04-23 12:44PM EDT | 80.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ON241220P00085000 | 2024-04-30 12:30PM EDT | 85.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON241220P00090000 | 2024-03-26 12:18PM EDT | 90.00 | 20.35 | 24.80 | 25.75 | 0.00 | - | 10 | 13 | 50.22% |
| ON241220P00100000 | 2024-03-25 9:30AM EDT | 100.00 | 29.05 | 31.40 | 35.65 | 0.00 | - | 10 | 10 | 58.61% |
© 2024 Yahoo. All rights reserved.