ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117C00030000 | 2024-04-23 2:37PM EDT | 30.00 | 33.20 | 38.60 | 43.00 | 0.00 | - | 5 | 24 | 83.30% |
| ON250117C00035000 | 2024-01-03 12:51PM EDT | 35.00 | 45.71 | 36.00 | 40.50 | 0.00 | - | 1 | 13 | 95.61% |
| ON250117C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 30.70 | 29.55 | 32.95 | 0.00 | - | 1 | 17 | 63.57% |
| ON250117C00045000 | 2024-04-30 9:42AM EDT | 45.00 | 29.80 | 25.25 | 29.10 | 0.00 | - | 1 | 126 | 60.57% |
| ON250117C00050000 | 2024-05-01 3:27PM EDT | 50.00 | 24.97 | 22.90 | 24.35 | +0.17 | +0.69% | 3 | 223 | 59.68% |
| ON250117C00055000 | 2024-04-24 9:30AM EDT | 55.00 | 18.09 | 17.70 | 20.25 | 0.00 | - | 2 | 54 | 50.88% |
| ON250117C00060000 | 2024-04-30 3:39PM EDT | 60.00 | 17.50 | 15.25 | 16.75 | 0.00 | - | 43 | 229 | 50.58% |
| ON250117C00065000 | 2024-05-01 11:09AM EDT | 65.00 | 13.50 | 12.35 | 13.85 | -1.35 | -9.09% | 1 | 180 | 52.35% |
| ON250117C00070000 | 2024-05-01 1:20PM EDT | 70.00 | 10.90 | 9.95 | 10.90 | -2.07 | -15.96% | 5 | 1,902 | 48.91% |
| ON250117C00075000 | 2024-05-01 2:35PM EDT | 75.00 | 8.90 | 8.45 | 8.70 | -0.97 | -9.83% | 43 | 996 | 47.46% |
| ON250117C00080000 | 2024-05-01 1:47PM EDT | 80.00 | 7.05 | 6.65 | 6.90 | -1.57 | -18.21% | 72 | 4,421 | 46.42% |
| ON250117C00085000 | 2024-04-30 9:47AM EDT | 85.00 | 7.05 | 4.90 | 5.50 | 0.00 | - | 2 | 3,854 | 45.92% |
| ON250117C00090000 | 2024-04-30 3:22PM EDT | 90.00 | 4.80 | 4.05 | 4.30 | 0.00 | - | 4 | 597 | 45.20% |
| ON250117C00095000 | 2024-05-01 1:16PM EDT | 95.00 | 3.40 | 2.84 | 3.40 | -0.72 | -17.48% | 17 | 2,780 | 44.92% |
| ON250117C00100000 | 2024-05-01 3:19PM EDT | 100.00 | 3.05 | 2.34 | 2.64 | -0.10 | -3.17% | 25 | 809 | 44.46% |
| ON250117C00105000 | 2024-04-30 11:09AM EDT | 105.00 | 2.64 | 1.87 | 2.06 | 0.00 | - | 1 | 746 | 44.18% |
| ON250117C00110000 | 2024-05-01 3:33PM EDT | 110.00 | 1.80 | 1.47 | 1.75 | -0.09 | -4.76% | 16 | 1,804 | 45.03% |
| ON250117C00115000 | 2024-04-30 3:28PM EDT | 115.00 | 1.49 | 1.14 | 1.27 | 0.00 | - | 2 | 2,646 | 43.95% |
| ON250117C00120000 | 2024-05-01 3:48PM EDT | 120.00 | 0.99 | 0.90 | 1.03 | -0.22 | -18.18% | 2 | 4,633 | 44.19% |
| ON250117C00125000 | 2024-04-30 2:42PM EDT | 125.00 | 0.99 | 0.71 | 0.97 | 0.00 | - | 5 | 821 | 45.87% |
| ON250117C00130000 | 2024-04-12 11:40AM EDT | 130.00 | 0.91 | 0.55 | 0.69 | 0.00 | - | 1 | 608 | 44.75% |
| ON250117C00135000 | 2024-04-15 9:51AM EDT | 135.00 | 0.70 | 0.26 | 0.53 | 0.00 | - | 2 | 89 | 44.43% |
| ON250117C00140000 | 2024-05-01 11:17AM EDT | 140.00 | 0.45 | 0.32 | 0.50 | -0.10 | -18.18% | 1 | 349 | 45.78% |
| ON250117C00145000 | 2024-03-18 2:53PM EDT | 145.00 | 1.02 | 0.32 | 0.53 | 0.00 | - | 1 | 888 | 48.00% |
| ON250117C00150000 | 2024-04-18 1:08PM EDT | 150.00 | 0.30 | 0.18 | 0.49 | 0.00 | - | 1 | 217 | 48.98% |
| ON250117C00155000 | 2024-04-09 11:06AM EDT | 155.00 | 0.50 | 0.14 | 0.44 | 0.00 | - | 1 | 306 | 49.66% |
| ON250117C00160000 | 2024-04-19 3:14PM EDT | 160.00 | 0.20 | 0.09 | 0.41 | 0.00 | - | 2 | 306 | 50.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250117P00030000 | 2024-04-23 3:14PM EDT | 30.00 | 0.45 | 0.07 | 0.34 | 0.00 | - | 1 | 196 | 51.37% |
| ON250117P00035000 | 2024-04-29 11:53AM EDT | 35.00 | 0.37 | 0.22 | 0.50 | 0.00 | - | 1 | 81 | 50.68% |
| ON250117P00040000 | 2024-04-30 3:52PM EDT | 40.00 | 0.70 | 0.71 | 0.85 | 0.00 | - | 3 | 126 | 47.71% |
| ON250117P00045000 | 2024-04-30 11:09AM EDT | 45.00 | 1.15 | 1.26 | 1.46 | 0.00 | - | 1 | 80 | 45.90% |
| ON250117P00050000 | 2024-05-01 3:00PM EDT | 50.00 | 1.81 | 2.08 | 2.24 | -0.39 | -17.73% | 5 | 326 | 43.48% |
| ON250117P00055000 | 2024-05-01 10:24AM EDT | 55.00 | 3.30 | 3.25 | 3.95 | +0.20 | +6.45% | 4 | 1,098 | 45.07% |
| ON250117P00060000 | 2024-04-30 9:53AM EDT | 60.00 | 4.45 | 4.75 | 5.35 | +0.25 | +5.95% | 4 | 3,426 | 42.39% |
| ON250117P00065000 | 2024-04-30 2:32PM EDT | 65.00 | 7.04 | 6.70 | 8.70 | +0.64 | +10.00% | 1 | 1,801 | 47.16% |
| ON250117P00070000 | 2024-05-01 3:12PM EDT | 70.00 | 8.40 | 9.05 | 9.40 | -0.05 | -0.59% | 13 | 2,843 | 38.12% |
| ON250117P00075000 | 2024-04-26 12:19PM EDT | 75.00 | 13.00 | 11.85 | 12.35 | 0.00 | - | 68 | 3,594 | 37.42% |
| ON250117P00080000 | 2024-05-01 3:30PM EDT | 80.00 | 14.30 | 15.00 | 15.85 | -0.40 | -2.72% | 15 | 1,273 | 37.42% |
| ON250117P00085000 | 2024-04-24 3:28PM EDT | 85.00 | 22.09 | 18.55 | 19.70 | 0.00 | - | 3 | 1,468 | 37.56% |
| ON250117P00090000 | 2024-04-30 2:29PM EDT | 90.00 | 21.55 | 22.45 | 24.40 | 0.00 | - | 1 | 2,606 | 40.80% |
| ON250117P00095000 | 2024-04-17 11:37AM EDT | 95.00 | 31.30 | 26.10 | 27.50 | 0.00 | - | 5 | 204 | 33.77% |
| ON250117P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 31.97 | 30.65 | 32.05 | 0.00 | - | 1 | 367 | 33.69% |
| ON250117P00105000 | 2024-03-25 10:30AM EDT | 105.00 | 32.60 | 39.05 | 41.20 | 0.00 | - | 3 | 228 | 56.32% |
| ON250117P00110000 | 2024-04-16 9:50AM EDT | 110.00 | 45.80 | 38.50 | 42.75 | 0.00 | - | 8 | 64 | 45.17% |
| ON250117P00115000 | 2024-04-04 1:59PM EDT | 115.00 | 42.91 | 43.50 | 47.70 | 0.00 | - | 1 | 8 | 47.58% |
| ON250117P00120000 | 2024-03-08 3:47PM EDT | 120.00 | 40.55 | 48.70 | 52.45 | 0.00 | - | 10 | 0 | 48.17% |
| ON250117P00125000 | 2023-10-26 1:20PM EDT | 125.00 | 43.55 | 54.85 | 56.20 | 0.00 | - | 84 | 0 | 34.82% |
| ON250117P00130000 | 2024-03-07 2:33PM EDT | 130.00 | 45.70 | 58.70 | 62.50 | 0.00 | - | - | 0 | 53.28% |
| ON250117P00140000 | 2024-03-08 2:00PM EDT | 140.00 | 60.00 | 68.75 | 72.65 | 0.00 | - | 3 | 0 | 58.81% |
| ON250117P00145000 | 2023-09-28 11:48AM EDT | 145.00 | 51.05 | 61.00 | 62.75 | 0.00 | - | 1 | 1 | 0.00% |
| ON250117P00150000 | 2023-10-03 3:35PM EDT | 150.00 | 60.85 | 82.70 | 83.95 | 0.00 | - | 2 | 0 | 68.16% |
| ON250117P00155000 | 2023-10-04 12:54PM EDT | 155.00 | 64.91 | 85.75 | 86.95 | 0.00 | - | 2 | 0 | 57.37% |
| ON250117P00160000 | 2023-09-15 3:37PM EDT | 160.00 | 66.79 | 70.40 | 71.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.